$20.81 -0.47 (%) Dana Holding Corp - NYSE

Sep. 19, 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
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
11/5/201213.8714.1813.8514.132,199,827
11/2/201214.0614.0613.7013.902,417,089
11/1/201213.2314.0813.1713.954,376,157
10/31/201212.8813.1812.8813.163,194,895
10/26/201212.7513.6112.7012.886,798,261
10/25/201212.9713.3512.7913.212,870,099
10/24/201212.9213.0112.6912.811,345,520
10/23/201212.8612.8612.5612.802,055,110
10/22/201212.8713.1212.8013.122,060,245
10/19/201213.1213.2912.8112.901,850,652
10/18/201213.1813.4013.1313.291,422,454
10/17/201213.0013.2512.9213.241,068,459
10/16/201212.7212.9812.6312.97883,916
10/15/201212.6812.7512.4912.641,952,909
10/12/201212.6512.7512.5212.651,173,517
10/11/201212.6312.7612.5312.661,687,961
10/10/201212.7212.7712.3512.443,418,588
10/9/201212.9913.0512.9212.951,640,297
10/8/201212.9413.0812.9013.011,432,689
10/5/201213.2113.4013.0213.082,003,683
10/4/201212.7113.1012.4913.103,636,395
10/3/201212.5512.7812.3812.652,167,282
10/2/201212.4612.5512.1312.513,314,014
10/1/201212.4212.6212.2812.372,851,112
9/28/201212.2412.4912.1812.302,453,275
9/27/201212.4012.5012.2612.351,774,464
9/26/201212.4312.5412.2612.331,941,337
9/25/201213.2613.2912.4612.462,398,160
9/24/201213.3413.3413.0813.161,961,922
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center