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
4/12/201213.9814.4713.8514.455,069,790
4/11/201214.4214.5513.8113.955,659,940
4/10/201214.7714.8914.1014.204,147,590
4/9/201214.9615.0414.7514.841,685,430
4/5/201215.3515.5015.2115.291,921,890
4/4/201215.9615.9815.4215.433,262,200
4/3/201216.3316.6016.1116.172,925,830
4/2/201215.4616.3515.4316.322,833,520
3/30/201215.8315.8315.4715.501,879,150
3/29/201215.4315.7315.2115.681,705,570
3/28/201216.0416.0415.3615.653,401,790
3/27/201216.5616.6216.0316.041,709,320
3/26/201216.3116.7316.2316.492,508,880
3/23/201215.9616.1415.8016.121,129,880
3/22/201215.9116.0715.8616.001,904,240
3/21/201216.0716.2716.0016.111,598,810
3/20/201216.0216.1415.6916.003,821,150
3/19/201216.1016.4016.0616.251,883,590
3/16/201216.3116.3816.0916.203,010,030
3/15/201216.1616.2115.9716.062,828,330
3/14/201216.2916.4815.9816.062,885,440
3/13/201216.0116.3115.9516.293,335,970
3/12/201216.3516.3815.7115.792,504,700
3/9/201215.7716.4815.7716.312,391,200
3/8/201215.4415.8015.4415.742,040,290
3/7/201215.2515.4515.1415.264,672,120
3/6/201215.6615.6615.0915.203,551,990
3/5/201216.1716.2215.7315.824,022,350
3/2/201216.3416.5516.1716.191,873,660
3/1/201216.1216.4016.1016.331,825,400
2/29/201216.4116.5015.9016.002,964,610
2/28/201216.3716.4216.1516.341,403,580
2/27/201216.1516.5115.9116.401,826,100
2/24/201216.1916.5316.1716.353,082,400
2/23/201215.9016.2615.5116.203,524,620
2/22/201215.9716.0915.7815.793,630,290
2/21/201216.7516.7615.8015.965,253,660
2/17/201216.6616.7516.3416.452,598,140
2/16/201215.8916.6415.8416.552,813,890
2/15/201216.1416.2615.8015.812,039,270
2/14/201215.9016.0415.7216.012,579,050
2/13/201216.2816.4015.8015.956,221,670
2/10/201215.2415.4115.1015.261,869,740
2/9/201215.6615.6715.1615.462,089,470
2/8/201215.8015.9415.4215.512,021,520
2/7/201215.7115.8315.5615.722,424,370
2/6/201215.6915.9315.5715.791,736,330
2/3/201215.4316.0715.3615.763,114,990
2/2/201215.2015.3515.0215.161,574,230
2/1/201215.0015.2214.8615.122,263,140
1/31/201214.8415.0614.7714.852,971,030
1/30/201214.4514.7214.4514.641,921,500
1/27/201214.6714.9414.5814.662,522,840
1/26/201215.1115.2714.7114.792,546,500
1/25/201215.1415.1914.8315.002,683,640
1/24/201214.5815.2414.5015.183,120,460
1/23/201214.6814.8914.5314.731,929,400
1/20/201214.5614.7114.4414.582,111,180
1/19/201214.9614.9714.5214.554,428,630
1/18/201214.2714.6314.2714.512,717,290
1/17/201214.9814.9914.3114.342,536,400
1/13/201214.5214.7914.4614.763,072,160
1/12/201214.6414.9414.4314.764,199,710
1/11/201214.1514.7014.0014.634,372,900
1/10/201214.0714.5813.7914.195,551,200
1/9/201213.2113.4513.0113.142,359,050
1/6/201213.0013.2512.9013.162,527,240
1/5/201212.4413.0112.3912.992,534,770
1/4/201212.4712.8612.4212.552,246,290
1/3/201212.5012.8412.5012.561,771,260
12/30/201112.0412.2011.9712.151,117,750
12/29/201111.9812.1411.9012.101,602,160
12/28/201112.0312.0711.7711.852,170,500
12/27/201112.0012.0811.8312.051,398,390
12/23/201111.7812.0711.6812.052,182,420
12/22/201111.6011.8311.4811.763,724,780
12/21/201111.1111.6010.9111.533,455,500
12/20/201111.0111.2110.8911.162,638,890
12/19/201111.1911.2610.6410.712,539,240
12/16/201111.1911.6010.8611.084,115,120
12/15/201111.2511.2710.7011.022,735,060
12/14/201111.0911.3310.8111.062,828,630
12/13/201111.9812.0511.0211.242,661,050
12/12/201112.0112.0811.4811.822,613,320
12/9/201112.0212.3712.0012.261,630,470
12/8/201112.4012.4611.9011.951,873,730
12/7/201112.4912.6212.1512.531,590,010
12/6/201112.7112.8212.5312.621,826,410
12/5/201112.8212.9012.5612.732,717,850
12/2/201112.4112.7112.3812.502,382,660
12/1/201112.3812.6211.9412.144,147,870
11/30/201111.8012.5811.7312.467,439,530
11/29/201111.9712.0811.7011.891,839,460
11/28/201111.9312.1511.7311.911,983,160
11/25/201111.5511.8011.3411.38922,405
11/23/201111.8912.0711.6511.653,325,140
11/22/201111.9612.2411.9312.043,431,230
11/21/201112.0712.0711.7311.952,690,670
11/18/201112.7012.7512.3512.371,658,280
11/17/201113.2913.3712.3512.606,734,560
Trading Center