$12.09 +0.14 (%) Dana Holding Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
3/20/201520.9121.0920.8321.052,422,901
3/19/201520.8420.8820.5220.742,116,525
3/18/201520.7421.2620.5221.151,892,077
3/17/201520.7420.9520.6820.841,489,908
3/16/201520.8820.9820.7120.931,015,376
3/13/201520.9320.9820.4720.712,349,523
3/12/201520.8721.0520.7920.991,248,623
3/11/201520.8120.8420.5520.672,379,815
3/10/201521.2321.2520.9320.951,530,216
3/9/201521.8321.9021.5321.551,849,364
3/6/201521.7721.9321.5721.721,822,826
3/5/201522.2822.3521.9722.051,410,011
3/4/201522.3222.4622.1622.251,356,715
3/3/201522.3722.5922.3022.511,772,558
3/2/201521.9122.5221.9122.482,405,257
2/27/201522.0022.0721.8321.851,835,162
2/26/201522.2622.3521.9322.021,715,742
2/25/201522.2222.4822.1822.381,250,762
2/24/201522.2222.4322.0922.261,797,449
2/23/201522.4422.5021.8822.212,051,690
2/20/201522.1822.6121.8922.612,570,553
2/19/201522.0922.4721.8922.283,658,881
2/18/201523.0923.1622.9323.082,646,619
2/17/201523.0923.2222.8323.202,218,907
2/13/201522.9723.1222.7522.962,419,633
2/12/201522.9223.0522.7723.002,247,237
2/11/201522.8122.8722.5522.782,344,757
2/10/201523.0023.0022.5522.911,980,608
2/9/201522.6222.9622.6122.792,387,201
2/6/201522.8223.1122.6622.752,414,970
2/5/201523.0823.2322.7022.843,709,707
2/4/201522.9123.4822.8023.094,451,944
2/3/201521.8522.8021.8322.744,426,421
2/2/201521.0921.5920.7721.592,829,664
1/30/201521.1321.2620.8420.872,810,312
1/29/201520.6521.3520.5421.342,822,884
1/28/201521.1021.1120.4420.553,875,851
1/27/201521.3321.5121.2021.292,779,611
1/26/201521.4321.7621.3521.643,483,848
1/23/201521.5521.5921.2821.404,434,819
1/22/201521.3521.8121.2821.6026,046,366
1/21/201521.2421.6021.0221.2712,493,074
1/20/201520.5520.6420.1720.371,336,114
1/16/201520.1020.4920.0620.492,617,541
1/15/201520.6720.8120.1320.231,995,036
1/14/201520.6620.6620.0420.492,445,354
1/13/201521.3821.5220.6520.994,190,191
1/12/201521.6621.8721.1121.572,170,528
1/9/201521.8621.9021.4621.621,879,584
1/8/201521.5821.9021.3821.821,619,621
1/7/201521.0521.2820.8321.271,033,192
1/6/201521.0521.2420.6120.861,927,493
1/5/201521.4421.4420.7820.891,934,819
1/2/201521.9522.0821.3421.661,193,067
12/31/201421.9222.0321.6521.741,447,460
12/30/201422.1222.3621.8221.881,369,053
12/29/201421.6922.1621.6122.151,348,753
12/26/201421.5621.7821.4821.67651,037
12/24/201421.5121.5921.2421.43521,834
12/23/201421.4721.8421.3321.451,020,315
12/22/201421.1721.3921.1021.26986,586
12/19/201420.7621.2720.6921.152,300,652
12/18/201420.9320.9720.5120.681,702,023
12/17/201420.1120.6119.9720.582,060,617
12/16/201420.0720.6319.9820.011,354,225
12/15/201420.3220.4320.0920.181,392,153
12/12/201420.4520.8020.1420.151,578,164
12/11/201420.7221.1220.6620.701,308,405
12/10/201421.4321.4320.6120.671,470,753
12/9/201420.7521.5320.7021.441,409,125
12/8/201421.7021.7020.9921.02978,274
12/5/201421.5221.8221.5221.71978,206
12/4/201421.9122.0121.4521.581,220,271
12/3/201421.3922.1921.3921.921,486,708
12/2/201421.1321.4720.9721.42769,245
12/1/201421.1921.3220.8320.931,172,879
11/28/201421.1721.4921.0721.20851,961
11/26/201421.5721.5821.2321.31877,830
11/25/201421.4921.6321.2321.551,614,873
11/24/201421.3521.5121.2221.391,052,982
11/21/201421.6321.6721.1321.211,406,393
11/20/201420.9121.4720.8121.251,490,372
11/19/201421.5121.5120.9421.091,292,095
11/18/201420.8621.3420.8521.111,593,522
11/17/201420.6920.8920.5720.77940,148
11/14/201420.6020.8520.4720.651,050,701
11/13/201420.8620.9620.5020.601,213,503
11/12/201420.2721.1620.1520.902,698,810
11/11/201420.3020.4020.0920.271,189,905
11/10/201420.3720.5620.1020.291,445,742
11/7/201420.5820.7520.2520.372,197,933
11/6/201420.3820.6620.3720.651,833,124
11/5/201420.2620.4620.1620.422,464,783
11/4/201420.0920.2119.5519.932,351,429
11/3/201420.4320.5520.0720.201,547,208
10/31/201420.5820.6820.2020.463,321,260
10/30/201419.6920.1619.4820.102,122,843
10/29/201420.1620.3719.6119.721,839,919
10/28/201419.4820.0419.4120.022,642,510
10/27/201419.9119.9919.2319.283,109,888
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center