Dana Holding Corp $22.78

up +0.23


17/4/2014 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
9/5/201213.6713.7813.5113.69906,307
9/4/201213.5313.7113.4013.631,366,720
8/31/201213.7713.8513.5413.66787,358
8/30/201213.7613.8413.5513.57883,009
8/29/201213.4713.9513.4313.882,134,880
8/28/201213.5813.7513.3713.46852,067
8/27/201213.5913.7313.4813.63746,010
8/24/201213.6013.6213.3913.521,193,130
8/23/201213.9113.9713.5913.601,468,140
8/22/201214.1214.1513.8513.971,118,240
8/21/201214.3414.4914.1214.211,150,150
8/20/201214.5014.5114.1114.29956,948
8/17/201214.4114.7414.2714.502,011,730
8/16/201214.0414.5614.0414.461,909,740
8/15/201213.7614.2413.7214.071,631,810
8/14/201213.9114.0213.7313.821,675,000
8/13/201213.5613.7913.4913.751,457,510
8/10/201213.4113.6813.4113.641,211,720
8/9/201213.3213.6613.3213.531,394,930
8/8/201213.3413.5213.1813.371,113,280
8/7/201213.2013.6013.2013.482,187,240
8/6/201212.6613.2112.6513.111,562,210
8/3/201212.7212.7512.4412.592,470,390
8/2/201212.4212.8512.1212.332,574,760
8/1/201213.3012.6512.6512.65157,715
7/31/201213.3013.4813.0313.182,725,720
7/30/201213.6613.9113.2613.272,166,860
7/27/201213.0413.7413.0413.603,346,390
7/26/201212.0013.1811.9712.997,593,870
7/25/201211.4411.5311.1311.321,681,640
7/24/201211.7411.7411.1511.312,572,720
7/23/201211.5411.7711.4511.701,114,220
7/20/201211.8111.9811.7411.901,811,690
7/19/201212.0212.1811.8411.981,633,950
7/18/201211.8012.1911.7611.991,948,260
7/17/201211.9211.9811.4711.882,577,080
7/16/201212.0812.1211.7211.853,307,260
7/13/201211.8412.2211.8012.172,274,160
7/12/201211.8511.9411.5211.803,683,080
7/11/201211.9712.1811.8412.023,157,070
7/10/201212.6112.7711.6211.933,438,240
7/9/201212.5112.6212.2912.501,059,340
7/6/201212.9013.0112.4612.601,327,760
7/5/201212.9113.2712.8713.161,681,190
7/3/201212.4512.9512.4212.911,514,730
7/2/201212.7612.8312.1212.403,794,520
6/29/201212.8912.9612.4812.812,319,330
6/28/201212.5612.8612.4312.482,020,760
6/27/201212.4412.8612.4412.801,255,670
6/26/201212.4712.5912.1712.401,415,660
6/25/201212.6212.6412.0912.472,498,750
6/22/201212.7712.9812.5612.955,934,260
6/21/201213.3313.3612.5012.662,145,480
6/20/201213.2913.4913.0713.331,595,810
6/19/201212.4913.3512.4813.252,305,550
6/18/201212.2512.4112.1012.381,452,700
6/15/201212.2912.3812.1612.361,486,790
6/14/201212.1612.4812.0712.233,382,570
6/13/201212.6112.6312.0512.172,546,540
6/12/201212.4112.7512.3312.702,734,340
6/11/201213.3513.3912.3512.352,249,560
6/8/201212.7713.1912.4713.132,148,850
6/7/201213.2713.4212.7712.853,306,600
6/6/201212.6813.1412.6613.001,961,790
6/5/201212.1312.5712.0412.512,045,760
6/4/201212.6212.7012.0012.194,333,680
6/1/201212.7912.8612.4212.614,367,520
5/31/201213.7113.7712.7113.325,669,040
5/30/201213.8814.0313.6213.732,270,920
5/29/201213.6114.1613.5414.131,895,650
5/25/201213.6013.6213.3213.391,371,550
5/24/201213.7213.7613.2213.563,020,420
5/23/201212.7713.9812.7213.713,976,910
5/22/201212.9213.1712.7912.891,920,900
5/21/201212.3812.9112.3312.871,432,670
5/18/201212.4912.5912.1512.363,290,290
5/17/201213.1113.1312.4312.453,630,490
5/16/201213.3113.6013.0613.082,426,860
5/15/201213.6113.7613.1813.242,409,540
5/14/201213.6613.9313.5813.662,735,920
5/11/201213.6814.2613.6613.902,628,580
5/10/201213.7914.1513.7913.892,274,870
5/9/201213.5413.7913.4413.602,407,530
5/8/201213.5513.8313.4113.812,958,730
5/7/201213.5913.9213.5613.701,851,620
5/4/201213.8413.8713.6113.693,107,430
5/3/201214.5114.5313.9414.012,367,430
5/2/201214.5014.5814.3214.512,045,200
5/1/201214.6715.0814.4714.672,569,260
4/30/201214.6314.6914.3214.623,693,120
4/27/201214.8314.8814.4514.682,278,100
4/26/201214.9815.0314.6114.755,119,610
4/25/201215.1115.3714.6515.216,992,880
4/24/201213.8514.1213.8113.903,891,730
4/23/201213.5913.8113.4813.763,840,460
4/20/201214.2214.2413.9413.943,267,260
4/19/201214.4114.6014.0714.082,778,770
4/18/201214.3814.6114.2514.462,299,970
4/17/201214.4314.7314.3314.522,404,790
4/16/201214.3614.4613.9114.242,960,890
Trading Center