DANA HOLDING $18.54

down -0.04


22/5/2013 02:22 PM  |  NYSE : DAN  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

DAN historical data

Date Open High Low Close Volume
5/23/2011 17.08 17.42 16.99 17.25 19004
5/20/2011 17.68 17.70 17.20 17.42 16670
5/19/2011 17.70 17.84 17.44 17.81 19761
5/18/2011 17.20 17.56 17.13 17.53 21047
5/17/2011 17.08 17.47 17.00 17.20 24998
5/16/2011 17.49 17.97 17.20 17.24 20274
5/13/2011 17.89 17.98 17.32 17.57 29370
5/12/2011 18.01 18.16 17.59 17.85 13000
5/11/2011 18.44 18.54 17.96 18.16 16174
5/10/2011 18.19 18.49 18.12 18.48 39386
5/9/2011 18.08 18.32 18.06 18.11 18442
5/6/2011 18.12 18.48 17.93 18.21 28363
5/5/2011 17.55 18.05 17.40 17.88 32901
5/4/2011 17.48 18.04 17.44 17.75 38965
5/3/2011 17.64 17.67 17.14 17.47 41166
5/2/2011 18.32 18.42 17.70 17.74 22196
4/29/2011 18.35 18.62 18.15 18.17 18000
4/28/2011 18.57 18.63 18.14 18.26 19972
4/27/2011 18.82 18.85 18.15 18.57 34925
4/26/2011 18.50 18.96 18.44 18.50 38537
4/25/2011 18.29 18.38 17.97 18.33 19048
4/21/2011 18.00 18.38 17.66 18.33 19540
4/20/2011 17.26 17.83 17.26 17.82 28452
4/19/2011 16.68 16.92 16.57 16.77 26090
4/18/2011 16.63 16.75 16.36 16.59 25695
4/15/2011 16.97 17.11 16.75 17.05 19404
4/14/2011 17.03 17.15 16.68 16.98 21995
4/13/2011 17.25 17.48 16.84 17.24 24296
4/12/2011 17.11 17.31 16.43 17.10 34302
4/11/2011 17.56 17.56 17.04 17.28 24857
4/8/2011 18.15 18.18 17.47 17.57 28531
4/7/2011 18.12 18.23 17.89 17.98 16043
4/6/2011 18.33 18.35 17.93 18.12 22402
4/5/2011 17.51 18.27 17.48 18.17 28949
4/4/2011 17.57 17.81 17.40 17.48 20014
4/1/2011 17.85 18.26 17.43 17.49 27762
3/31/2011 17.70 17.73 17.24 17.39 24780
3/30/2011 17.53 18.09 17.43 17.81 27426
3/29/2011 17.24 17.47 17.03 17.22 21814
3/28/2011 17.38 17.49 17.25 17.32 20652
3/25/2011 17.29 17.63 17.12 17.35 16463
3/24/2011 17.18 17.35 16.91 17.20 13051
3/23/2011 16.90 17.12 16.49 16.96 26287
3/22/2011 17.20 17.34 16.80 16.97 20133
3/21/2011 17.12 17.41 16.96 17.16 35614
3/18/2011 16.70 17.01 16.52 16.75 36481
3/17/2011 17.04 17.10 16.34 16.34 32030
3/16/2011 17.01 17.54 16.42 16.59 29949
3/15/2011 16.57 17.34 16.30 17.15 40921
3/14/2011 17.29 17.66 17.12 17.47 18020
3/11/2011 17.24 17.71 16.92 17.52 18486
3/10/2011 17.84 18.01 17.34 17.37 34829
3/9/2011 18.47 18.48 18.12 18.16 14891
3/8/2011 18.23 18.70 18.00 18.46 23156
3/7/2011 18.91 18.98 17.94 18.30 16965
3/4/2011 18.94 18.97 18.46 18.75 15109
3/3/2011 18.79 19.07 18.76 18.86 27118
3/2/2011 18.20 18.72 18.10 18.48 18085
3/1/2011 19.05 19.05 18.12 18.30 22200
2/28/2011 19.18 19.35 18.62 18.88 23773
2/25/2011 18.52 19.02 18.37 18.99 24741
2/24/2011 17.80 18.91 17.74 18.49 57831
2/23/2011 18.19 18.52 17.18 17.80 66657
2/22/2011 18.21 18.44 17.59 17.69 31755
2/18/2011 18.73 18.86 18.35 18.55 23267
2/17/2011 18.32 18.91 18.15 18.73 26441
2/16/2011 18.33 18.52 18.24 18.45 20714
2/15/2011 18.63 18.66 17.93 18.24 22558
2/14/2011 18.58 18.75 18.33 18.66 20513
2/11/2011 18.13 18.59 18.11 18.54 22639
2/10/2011 17.07 18.41 17.01 18.24 31068
2/9/2011 17.36 17.44 17.07 17.28 14473
2/8/2011 17.39 17.53 17.14 17.31 22512
2/7/2011 17.13 17.52 17.03 17.36 19708
2/4/2011 17.26 17.31 16.91 17.05 15022
2/3/2011 17.05 17.25 16.77 17.14 38616
2/2/2011 18.21 18.23 17.12 17.17 63277
2/1/2011 18.05 18.49 17.88 18.37 28934
1/31/2011 17.55 17.93 17.42 17.92 29697
1/28/2011 18.71 18.71 17.32 17.50 56758
1/27/2011 18.28 18.92 18.28 18.80 23660
1/26/2011 18.00 18.46 17.88 18.19 27383
1/25/2011 17.83 17.92 17.60 17.86 25599
1/24/2011 17.09 18.05 16.98 17.91 26294
1/21/2011 17.52 17.73 16.99 17.03 25845
1/20/2011 17.99 17.99 17.24 17.37 27568
1/19/2011 18.93 18.93 17.87 18.00 42044
1/18/2011 18.66 18.90 18.53 18.88 13140
1/14/2011 18.30 18.72 18.27 18.72 22168
1/13/2011 18.51 18.64 18.17 18.31 17929
1/12/2011 18.30 18.50 17.75 18.50 45620
1/11/2011 18.57 18.72 18.25 18.27 31246
1/10/2011 17.59 18.61 17.52 18.44 49147
1/7/2011 18.05 18.19 17.53 17.82 31144
1/6/2011 18.30 18.42 17.83 17.97 27269
1/5/2011 17.69 18.33 17.56 18.24 52199
1/4/2011 17.59 17.87 17.31 17.86 36910
1/3/2011 17.41 17.72 17.33 17.55 26015
12/31/2010 17.06 17.25 16.96 17.21 9170
12/30/2010 17.04 17.25 17.00 17.06 10352
Marketplace
Trading Center