$17.45 +0.26 (%) Dana Holding Corp - NYSE

Aug. 28, 2015 | 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
9/4/201321.1621.7921.0221.681,073,939
9/3/201321.2921.5520.9121.131,508,023
8/30/201321.3521.3720.8920.961,151,830
8/29/201321.0821.4921.0621.33857,865
8/28/201320.9921.2520.6621.071,477,347
8/27/201321.4721.5820.9121.022,084,929
8/26/201321.9522.2021.7821.861,116,965
8/23/201322.0422.1221.7421.931,047,932
8/22/201321.7422.2221.7421.97913,116
8/21/201321.8722.0021.5421.681,183,577
8/20/201321.4821.9121.2721.881,219,206
8/19/201321.7321.8121.2821.431,571,703
8/16/201321.6321.9621.6021.771,022,705
8/15/201322.2122.2221.6621.741,399,853
8/14/201322.6022.6922.3322.471,559,347
8/13/201322.6222.7922.3722.561,878,394
8/12/201321.8522.6721.7322.532,429,780
8/9/201321.8922.0121.7421.911,465,726
8/8/201321.4921.9121.4821.84967,659
8/7/201321.6121.6821.2621.261,016,290
8/6/201321.7421.8621.5321.801,699,100
8/5/201321.9022.0621.7521.771,361,378
8/2/201321.7922.0221.7621.851,656,593
8/1/201322.0722.1221.8321.972,061,777
7/31/201322.0922.1621.8521.851,613,212
7/30/201321.7622.2721.7122.053,379,816
7/29/201321.7821.9621.5221.561,177,027
7/26/201321.6922.0621.5821.801,877,218
7/25/201320.7221.8320.6521.785,123,218
7/24/201321.0821.1720.6420.673,250,388
7/23/201321.0321.1520.8820.971,978,582
7/22/201321.1821.2720.8920.902,396,775
7/19/201320.7521.1320.5221.082,433,327
7/18/201320.8520.8520.5620.731,843,683
7/17/201320.5020.7620.3720.731,468,171
7/16/201320.7020.7020.2320.401,848,772
7/15/201321.0421.1420.5820.621,936,967
7/12/201320.9521.0020.7520.951,644,516
7/11/201320.9721.1920.8020.912,143,769
7/10/201320.7520.8520.4520.592,189,862
7/9/201321.1921.3520.6820.712,910,113
7/8/201320.8421.2320.8321.012,646,212
7/5/201320.5021.8220.2821.065,579,530
7/3/201319.8220.2219.8220.071,537,929
7/2/201320.1920.4619.9220.034,726,088
7/1/201319.4220.3519.4220.145,065,942
6/28/201319.1719.7618.8619.268,153,944
6/27/201317.8718.3917.8618.212,388,713
6/26/201317.6817.7517.4117.641,140,944
6/25/201317.4117.7417.4017.522,285,834
6/24/201317.6417.7016.6017.113,209,359
6/21/201318.4118.4717.7318.033,012,003
6/20/201318.5018.5617.9818.343,349,449
6/19/201319.1119.1918.8018.801,493,333
6/18/201318.8619.2018.7719.091,356,573
6/17/201319.1919.2518.7618.791,538,516
6/14/201319.1019.4418.9219.001,555,045
6/13/201318.4819.1318.3919.101,168,348
6/12/201318.8418.9018.4718.51956,628
6/11/201318.6418.8618.4218.611,236,110
6/10/201319.0919.2218.8718.931,058,062
6/7/201318.5719.1218.4819.001,246,082
6/6/201318.4918.7518.2518.421,854,216
6/5/201318.7118.8118.4018.521,459,363
6/4/201318.9519.1718.5118.811,960,464
6/3/201319.0419.2818.5218.971,867,237
5/31/201319.1419.3618.9118.921,896,828
5/30/201319.2819.4819.0919.271,388,047
5/29/201319.0919.2918.9519.161,526,424
5/28/201318.9219.5018.8619.243,639,164
5/24/201318.2318.6918.1818.551,831,575
5/23/201318.2318.5118.0918.421,967,388
5/22/201318.6018.9318.4518.533,028,392
5/21/201318.4018.7018.4018.581,415,942
5/20/201318.1218.7118.0518.462,830,522
5/17/201317.5718.2417.5718.142,172,512
5/16/201317.6317.9717.4217.422,303,962
5/15/201317.6917.9017.6517.76932,922
5/14/201317.3917.7917.3217.791,307,451
5/13/201317.4117.4217.1617.391,002,937
5/10/201317.4117.5417.2317.411,223,134
5/9/201317.5217.6717.2917.341,158,355
5/8/201317.4717.7017.2817.491,690,743
5/7/201317.6417.6917.4017.533,736,585
5/6/201317.4917.6117.3417.551,885,493
5/3/201317.2917.8117.2717.492,197,162
5/2/201316.7117.0316.6716.922,148,486
5/1/201317.1617.3316.6016.602,825,021
4/30/201316.9317.2816.8017.251,676,213
4/29/201316.8817.0316.7416.891,706,752
4/26/201316.8017.0216.4816.793,754,835
4/25/201316.2816.9116.1916.848,766,133
4/24/201316.7717.3216.7517.302,208,662
4/23/201316.4616.8116.4216.732,891,969
4/22/201316.0416.5016.0116.322,293,101
4/19/201315.7915.9815.6015.971,482,549
4/18/201315.8415.9215.5115.681,976,360
4/17/201316.1316.1515.5715.802,210,756
4/16/201316.2516.4015.9116.291,806,942
4/15/201316.7216.7715.9116.022,030,118
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!