$21.15 +0.47 (%) Dana Holding Corp - NYSE

Dec. 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
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center