$17.50 -0.24 (%) Dana Holding Corp - NYSE

Oct. 20, 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
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
9/21/201213.6313.6613.3813.462,650,398
9/20/201213.1313.4012.8813.362,375,196
9/19/201213.4613.5613.3013.323,426,967
9/18/201213.7213.8213.3013.581,849,613
9/17/201214.0614.1313.6613.791,456,811
9/14/201213.9314.2313.6514.203,163,053
9/13/201213.9514.0213.4313.903,638,634
9/12/201214.2914.4013.8513.912,309,859
9/11/201214.1514.3714.0914.341,273,060
9/10/201214.3914.5014.0814.081,474,833
9/7/201214.2814.5014.2514.491,566,651
9/6/201213.8514.2713.7214.201,642,678
9/5/201213.6713.7813.5113.69906,307
9/4/201213.5313.7113.4013.631,366,724
8/31/201213.7713.8513.5413.66787,358
8/30/201213.7613.8413.5513.57883,009
8/29/201213.4713.9513.4313.882,134,885
8/28/201213.5813.7513.3713.46852,067
8/27/201213.5913.7313.4813.63746,010
8/24/201213.6013.6213.3913.521,193,133
8/23/201213.9113.9713.5913.601,468,145
8/22/201214.1214.1513.8513.971,118,236
8/21/201214.3414.4914.1214.211,150,147
8/20/201214.5014.5114.1114.29956,948
8/17/201214.4114.7414.2714.502,011,726
8/16/201214.0414.5614.0414.461,909,735
8/15/201213.7614.2413.7214.071,631,809
8/14/201213.9114.0213.7313.821,674,997
8/13/201213.5613.7913.4913.751,457,508
8/10/201213.4113.6813.4113.641,211,718
8/9/201213.3213.6613.3213.531,394,934
8/8/201213.3413.5213.1813.371,113,282
8/7/201213.2013.6013.2013.482,187,240
8/6/201212.6613.2112.6513.111,562,211
8/3/201212.7212.7512.4412.592,470,394
8/2/201212.4212.8512.1212.332,574,759
8/1/201213.3013.3212.6512.65157,715
7/31/201213.3013.4813.0313.182,725,715
7/30/201213.6613.9113.2613.272,166,860
7/27/201213.0413.7413.0413.603,346,386
7/26/201212.0013.1811.9712.997,593,868
7/25/201211.4411.5311.1311.321,681,640
7/24/201211.7411.7411.1511.312,572,720
7/23/201211.5411.7711.4511.701,114,217
7/20/201211.8111.9811.7411.901,811,692
7/19/201212.0212.1811.8411.981,633,949
7/18/201211.8012.1911.7611.991,948,258
7/17/201211.9211.9811.4711.882,577,077
7/16/201212.0812.1211.7211.853,307,263
7/13/201211.8412.2211.8012.172,274,159
7/12/201211.8511.9411.5211.803,683,085
7/11/201211.9712.1811.8412.023,157,067
7/10/201212.6112.7711.6211.933,438,241
7/9/201212.5112.6212.2912.501,059,340
7/6/201212.9013.0112.4612.601,327,762
7/5/201212.9113.2712.8713.161,681,186
7/3/201212.4512.9512.4212.911,514,733
7/2/201212.7612.8312.1212.403,794,523
6/29/201212.8912.9612.4812.812,319,332
6/28/201212.5612.8612.4312.482,020,756
6/27/201212.4412.8612.4412.801,255,669
6/26/201212.4712.5912.1712.401,415,655
6/25/201212.6212.6412.0912.472,498,749
6/22/201212.7712.9812.5612.955,934,255
6/21/201213.3313.3612.5012.662,145,476
6/20/201213.2913.4913.0713.331,595,806
6/19/201212.4913.3512.4813.252,305,549
6/18/201212.2512.4112.1012.381,452,695
6/15/201212.2912.3812.1612.361,486,794
6/14/201212.1612.4812.0712.233,382,567
6/13/201212.6112.6312.0512.172,546,543
6/12/201212.4112.7512.3312.702,734,336
6/11/201213.3513.3912.3512.352,249,563
6/8/201212.7713.1912.4713.132,148,851
6/7/201213.2713.4212.7712.853,306,598
6/6/201212.6813.1412.6613.001,961,790
6/5/201212.1312.5712.0412.512,045,762
6/4/201212.6212.7012.0012.194,333,680
6/1/201212.7912.8612.4212.614,367,519
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center