Dana Holding Corp $23.56

down -0.29


21/8/2014 04:00 PM  |  NYSE : DAN  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
3/30/201215.8315.8315.4715.501,879,152
3/29/201215.4315.7315.2115.681,705,569
3/28/201216.0416.0415.3615.653,401,793
3/27/201216.5616.6216.0316.041,709,320
3/26/201216.3116.7316.2316.492,508,876
3/23/201215.9616.1415.8016.121,129,877
3/22/201215.9116.0715.8616.001,904,243
3/21/201216.0716.2716.0016.111,598,812
3/20/201216.0216.1415.6916.003,821,149
3/19/201216.1016.4016.0616.251,883,591
3/16/201216.3116.3816.0916.203,010,026
3/15/201216.1616.2115.9716.062,828,334
3/14/201216.2916.4815.9816.062,885,437
3/13/201216.0116.3115.9516.293,335,971
3/12/201216.3516.3815.7115.792,504,695
3/9/201215.7716.4815.7716.312,391,204
3/8/201215.4415.8015.4415.742,040,292
3/7/201215.2515.4515.1415.264,672,123
3/6/201215.6615.6615.0915.203,551,986
3/5/201216.1716.2215.7315.824,022,346
3/2/201216.3416.5516.1716.191,873,664
3/1/201216.1216.4016.1016.331,825,400
2/29/201216.4116.5015.9016.002,964,607
2/28/201216.3716.4216.1516.341,403,585
2/27/201216.1516.5115.9116.401,826,105
2/24/201216.1916.5316.1716.353,082,397
2/23/201215.9016.2615.5116.203,524,625
2/22/201215.9716.0915.7815.793,630,286
2/21/201216.7516.7615.8015.965,253,659
2/17/201216.6616.7516.3416.452,598,145
2/16/201215.8916.6415.8416.552,813,891
2/15/201216.1416.2615.8015.812,039,273
2/14/201215.9016.0415.7216.012,579,054
2/13/201216.2816.4015.8015.956,221,666
2/10/201215.2415.4115.1015.261,869,738
2/9/201215.6615.6715.1615.462,089,470
2/8/201215.8015.9415.4215.512,021,517
2/7/201215.7115.8315.5615.722,424,366
2/6/201215.6915.9315.5715.791,736,332
2/3/201215.4316.0715.3615.763,114,993
2/2/201215.2015.3515.0215.161,574,232
2/1/201215.0015.2214.8615.122,263,140
1/31/201214.8415.0614.7714.852,971,034
1/30/201214.4514.7214.4514.641,921,497
1/27/201214.6714.9414.5814.662,522,843
1/26/201215.1115.2714.7114.792,546,496
1/25/201215.1415.1914.8315.002,683,640
1/24/201214.5815.2414.5015.183,120,456
1/23/201214.6814.8914.5314.731,929,398
1/20/201214.5614.7114.4414.582,111,185
1/19/201214.9614.9714.5214.554,428,629
1/18/201214.2714.6314.2714.512,717,292
1/17/201214.9814.9914.3114.342,536,400
1/13/201214.5214.7914.4614.763,072,164
1/12/201214.6414.9414.4314.764,199,707
1/11/201214.1514.7014.0014.634,372,897
1/10/201214.0714.5813.7914.195,551,200
1/9/201213.2113.4513.0113.142,359,046
1/6/201213.0013.2512.9013.162,527,239
1/5/201212.4413.0112.3912.992,534,770
1/4/201212.4712.8612.4212.552,246,287
1/3/201212.5012.8412.5012.561,771,262
12/30/201112.0412.2011.9712.151,117,746
12/29/201111.9812.1411.9012.101,602,164
12/28/201112.0312.0711.7711.852,170,504
12/27/201112.0012.0811.8312.051,398,394
12/23/201111.7812.0711.6812.052,182,424
12/22/201111.6011.8311.4811.763,724,782
12/21/201111.1111.6010.9111.533,455,500
12/20/201111.0111.2110.8911.162,638,891
12/19/201111.1911.2610.6410.712,539,242
12/16/201111.1911.6010.8611.084,115,121
12/15/201111.2511.2710.7011.022,735,058
12/14/201111.0911.3310.8111.062,828,629
12/13/201111.9812.0511.0211.242,661,048
12/12/201112.0112.0811.4811.822,613,321
12/9/201112.0212.3712.0012.261,630,470
12/8/201112.4012.4611.9011.951,873,727
12/7/201112.4912.6212.1512.531,590,013
12/6/201112.7112.8212.5312.621,826,411
12/5/201112.8212.9012.5612.732,717,846
12/2/201112.4112.7112.3812.502,382,660
12/1/201112.3812.6211.9412.144,147,870
11/30/201111.8012.5811.7312.467,439,526
11/29/201111.9712.0811.7011.891,839,456
11/28/201111.9312.1511.7311.911,983,155
11/25/201111.5511.8011.3411.38922,405
11/23/201111.8912.0711.6511.653,325,140
11/22/201111.9612.2411.9312.043,431,227
11/21/201112.0712.0711.7311.952,690,669
11/18/201112.7012.7512.3512.371,658,276
11/17/201113.2913.3712.3512.606,734,557
11/16/201113.6113.8913.3113.332,692,196
11/15/201113.9014.0513.6113.852,213,441
11/14/201114.0414.2713.7414.002,335,467
11/11/201113.7614.2513.6614.132,013,047
11/10/201113.6613.8013.3013.512,309,098
11/9/201113.6613.7213.1513.303,264,362
11/8/201114.3014.3813.9614.192,907,236
11/7/201114.1314.2913.8014.192,622,770
Trading Center