$20.10 0.00 (%) Dana Holding Corp - NYSE

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
4/2/201317.7917.8817.1117.172,006,115
4/1/201317.8417.9117.6017.661,840,248
3/28/201318.1918.2417.7417.831,781,646
3/27/201317.8818.1517.8418.141,732,300
3/26/201317.7618.0817.6218.002,181,064
3/25/201317.6817.8217.5017.651,394,191
3/22/201317.8117.8917.4017.571,512,937
3/21/201317.7917.9217.6317.661,204,738
3/20/201317.8618.0617.7917.96984,506
3/19/201317.9018.0817.6117.741,640,694
3/18/201317.8118.0417.7117.871,681,262
3/15/201318.0618.1917.8818.151,883,404
3/14/201317.9518.0717.9118.071,953,535
3/13/201317.7217.9317.7017.931,112,287
3/12/201317.8117.8817.7017.801,146,539
3/11/201317.6417.9717.6117.811,569,140
3/8/201317.6817.7917.5817.721,226,746
3/7/201317.5317.6817.4517.521,678,114
3/6/201317.3417.5217.1817.451,663,323
3/5/201316.9817.2516.9717.211,685,049
3/4/201316.7116.8916.6016.781,357,030
3/1/201316.5517.0516.3816.812,498,463
2/28/201316.7516.8916.6616.731,092,275
2/27/201316.4516.8816.4416.731,493,828
2/26/201316.3016.5016.0816.432,472,274
2/25/201316.5216.7816.0616.192,815,204
2/22/201316.6416.6916.3516.461,049,067
2/21/201316.8617.2416.2916.454,167,540
2/20/201317.1017.1616.5416.622,552,802
2/19/201317.1817.2917.0017.181,507,469
2/15/201317.2017.4817.1517.181,783,601
2/14/201316.8717.2416.8717.201,291,026
2/13/201316.8417.1416.7817.001,739,523
2/12/201316.7316.8316.6716.77910,497
2/11/201316.6716.8216.6216.81843,091
2/8/201316.5516.7516.5016.721,379,622
2/7/201316.5816.7016.3116.52906,987
2/6/201316.4316.6116.3616.601,282,889
2/5/201316.1716.6316.1316.552,134,985
2/4/201316.1416.2615.9416.032,036,057
2/1/201316.1916.4516.1916.341,429,799
1/31/201315.9516.1315.8116.081,544,258
1/30/201316.3216.3816.0116.062,156,977
1/29/201316.5916.6616.3416.402,603,219
1/28/201316.5716.8316.5216.693,749,891
1/25/201316.2216.8316.1716.573,344,947
1/24/201315.6016.1415.5116.053,166,557
1/23/201315.5615.6315.4115.561,265,700
1/22/201315.5815.6415.4815.571,714,394
1/18/201315.6115.7515.4415.621,144,508
1/17/201315.6615.8515.6315.683,200,217
1/16/201315.8415.9415.5015.523,216,896
1/15/201315.2115.9115.1715.874,480,225
1/14/201315.5815.7115.5315.701,719,959
1/11/201315.7715.8015.3215.611,960,661
1/10/201315.8715.8815.6215.751,052,909
1/9/201315.7515.8915.5415.742,207,082
1/8/201315.9215.9715.5615.672,697,194
1/7/201316.0916.2215.9215.961,499,495
1/4/201316.3216.3816.0916.251,588,126
1/3/201316.1716.3515.9116.232,154,520
1/2/201316.0816.2215.9016.203,015,300
12/31/201215.0915.6615.0515.612,175,186
12/28/201215.1115.2515.0615.091,595,745
12/27/201215.2415.3414.9815.241,535,408
12/26/201215.1815.4115.1515.181,102,840
12/24/201215.1715.2615.0615.18619,014
12/21/201215.0215.3314.8715.252,939,483
12/20/201215.2215.3115.1515.311,748,464
12/19/201215.1315.2015.0415.182,098,387
12/18/201214.6715.0414.6715.031,596,429
12/17/201214.5414.7014.4914.691,546,789
12/14/201214.4614.5614.3614.481,364,473
12/13/201214.6414.7114.3914.451,109,301
12/12/201214.6414.7514.5114.621,407,554
12/11/201214.6214.7114.4214.551,931,694
12/10/201214.4814.5014.4014.491,120,240
12/7/201214.4714.5214.3114.481,919,845
12/6/201214.3614.4114.2414.361,070,763
12/5/201214.4514.5014.2514.281,935,868
12/4/201214.0114.4113.9814.412,006,453
12/3/201214.3014.3313.9514.001,595,359
11/30/201214.2714.3114.1014.181,784,784
11/29/201214.2314.3314.0414.261,714,267
11/28/201213.7514.0613.6214.031,263,858
11/27/201213.8514.1213.8113.821,851,837
11/26/201213.8314.0413.7613.841,381,311
11/23/201213.7814.0213.7113.95503,761
11/21/201213.6113.8113.6113.681,266,411
11/20/201213.3513.6713.3113.531,844,594
11/19/201213.2613.4113.2513.412,289,277
11/16/201212.9613.0512.7012.973,040,245
11/15/201213.2513.4312.9913.022,255,257
11/14/201213.4813.5113.1913.252,735,839
11/13/201213.3113.6413.3013.471,965,427
11/12/201213.5413.6113.4113.43981,645
11/9/201213.2513.7713.2513.432,067,756
11/8/201213.8914.0013.3913.393,343,271
11/7/201214.0914.1113.7913.892,396,588
11/6/201214.1414.4514.1314.392,096,178
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center