Dana Holding Corp $22.55

up +0.34


16/4/2014 06:40 PM  |  NYSE : DAN  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
1/30/201316.3216.3816.0116.062,156,980
1/29/201316.5916.6616.3416.402,603,220
1/28/201316.5716.8316.5216.693,749,890
1/25/201316.2216.8316.1716.573,344,950
1/24/201315.6016.1415.5116.053,166,560
1/23/201315.5615.6315.4115.561,265,700
1/22/201315.5815.6415.4815.571,714,390
1/18/201315.6115.7515.4415.621,144,510
1/17/201315.6615.8515.6315.683,200,220
1/16/201315.8415.9415.5015.523,216,900
1/15/201315.2115.9115.1715.874,480,220
1/14/201315.5815.7115.5315.701,719,960
1/11/201315.7715.8015.3215.611,960,660
1/10/201315.8715.8815.6215.751,052,910
1/9/201315.7515.8915.5415.742,207,080
1/8/201315.9215.9715.5615.672,697,190
1/7/201316.0916.2215.9215.961,499,500
1/4/201316.3216.3816.0916.251,588,130
1/3/201316.1716.3515.9116.232,154,520
1/2/201316.0816.2215.9016.203,015,300
12/31/201215.0915.6615.0515.612,175,190
12/28/201215.1115.2515.0615.091,595,740
12/27/201215.2415.3414.9815.241,535,410
12/26/201215.1815.4115.1515.181,102,840
12/24/201215.1715.2615.0615.18619,014
12/21/201215.0215.3314.8715.252,939,480
12/20/201215.2215.3115.1515.311,748,460
12/19/201215.1315.2015.0415.182,098,390
12/18/201214.6715.0414.6715.031,596,430
12/17/201214.5414.7014.4914.691,546,790
12/14/201214.4614.5614.3614.481,364,470
12/13/201214.6414.7114.3914.451,109,300
12/12/201214.6414.7514.5114.621,407,550
12/11/201214.6214.7114.4214.551,931,690
12/10/201214.4814.5014.4014.491,120,240
12/7/201214.4714.5214.3114.481,919,840
12/6/201214.3614.4114.2414.361,070,760
12/5/201214.4514.5014.2514.281,935,870
12/4/201214.0114.4113.9814.412,006,450
12/3/201214.3014.3313.9514.001,595,360
11/30/201214.2714.3114.1014.181,784,780
11/29/201214.2314.3314.0414.261,714,270
11/28/201213.7514.0613.6214.031,263,860
11/27/201213.8514.1213.8113.821,851,840
11/26/201213.8314.0413.7613.841,381,310
11/23/201213.7814.0213.7113.95503,761
11/21/201213.6113.8113.6113.681,266,410
11/20/201213.3513.6713.3113.531,844,590
11/19/201213.2613.4113.2513.412,289,280
11/16/201212.9613.0512.7012.973,040,240
11/15/201213.2513.4312.9913.022,255,260
11/14/201213.4813.5113.1913.252,735,840
11/13/201213.3113.6413.3013.471,965,430
11/12/201213.5413.6113.4113.43981,645
11/9/201213.2513.7713.2513.432,067,760
11/8/201213.8914.0013.3913.393,343,270
11/7/201214.0914.1113.7913.892,396,590
11/6/201214.1414.4514.1314.392,096,180
11/5/201213.8714.1813.8514.132,199,830
11/2/201214.0614.0613.7013.902,417,090
11/1/201213.2314.0813.1713.954,376,160
10/31/201212.8813.1812.8813.163,194,900
10/26/201212.7513.6112.7012.886,798,260
10/25/201212.9713.3512.7913.212,870,100
10/24/201212.9213.0112.6912.811,345,520
10/23/201212.8612.8612.5612.802,055,110
10/22/201212.8713.1212.8013.122,060,240
10/19/201213.1213.2912.8112.901,850,650
10/18/201213.1813.4013.1313.291,422,450
10/17/201213.0013.2512.9213.241,068,460
10/16/201212.7212.9812.6312.97883,916
10/15/201212.6812.7512.4912.641,952,910
10/12/201212.6512.7512.5212.651,173,520
10/11/201212.6312.7612.5312.661,687,960
10/10/201212.7212.7712.3512.443,418,590
10/9/201212.9913.0512.9212.951,640,300
10/8/201212.9413.0812.9013.011,432,690
10/5/201213.2113.4013.0213.082,003,680
10/4/201212.7113.1012.4913.103,636,400
10/3/201212.5512.7812.3812.652,167,280
10/2/201212.4612.5512.1312.513,314,010
10/1/201212.4212.6212.2812.372,851,110
9/28/201212.2412.4912.1812.302,453,280
9/27/201212.4012.5012.2612.351,774,460
9/26/201212.4312.5412.2612.331,941,340
9/25/201213.2613.2912.4612.462,398,160
9/24/201213.3413.3413.0813.161,961,920
9/21/201213.6313.6613.3813.462,650,400
9/20/201213.1313.4012.8813.362,375,200
9/19/201213.4613.5613.3013.323,426,970
9/18/201213.7213.8213.3013.581,849,610
9/17/201214.0614.1313.6613.791,456,810
9/14/201213.9314.2313.6514.203,163,050
9/13/201213.9514.0213.4313.903,638,630
9/12/201214.2914.4013.8513.912,309,860
9/11/201214.1514.3714.0914.341,273,060
9/10/201214.3914.5014.0814.081,474,830
9/7/201214.2814.5014.2514.491,566,650
9/6/201213.8514.2713.7214.201,642,680
9/5/201213.6713.7813.5113.69906,307
Trading Center