Dana Holding Corp $22.78

down 0.00


17/4/2014 06:40 PM  |  NYSE : DAN  
Industries : Automotive / Auto Parts
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
6/28/201117.6918.0417.6117.942,187,620
6/27/201117.2617.7217.2017.582,339,030
6/24/201117.0817.2816.9117.202,530,670
6/23/201116.4817.0116.1916.981,601,860
6/22/201116.7917.1716.7416.771,848,920
6/21/201116.3916.9016.3016.842,331,920
6/20/201115.9916.2315.8516.202,072,560
6/17/201116.1016.2715.9316.101,623,620
6/16/201116.1416.3315.6415.882,361,900
6/15/201116.6016.9616.0116.092,833,890
6/14/201116.5517.1316.5516.851,740,830
6/13/201116.6416.8916.0616.301,874,980
6/10/201116.8416.9116.1816.602,107,280
6/9/201116.8517.2716.7816.961,493,770
6/8/201117.0317.2916.7516.813,442,450
6/7/201117.0017.1516.8117.061,759,180
6/6/201117.1217.3516.7416.872,175,810
6/3/201116.8117.1816.7117.152,075,610
6/2/201117.2017.4817.0317.171,805,660
6/1/201118.0918.1717.2217.242,351,650
5/31/201118.4318.4318.0518.123,426,730
5/27/201117.6118.1017.6118.022,181,380
5/26/201117.2817.6317.1017.551,630,090
5/25/201116.8217.3716.8217.322,039,590
5/24/201117.2817.4016.9116.921,661,920
5/23/201117.0817.4216.9917.251,900,560
5/20/201117.6817.7017.2017.421,667,090
5/19/201117.7017.8417.4417.811,977,070
5/18/201117.2017.5617.1317.532,108,760
5/17/201117.0817.4717.0017.202,501,470
5/16/201117.4917.9717.2017.242,027,390
5/13/201117.8917.9817.3217.572,937,450
5/12/201118.0118.1617.5917.851,281,260
5/11/201118.4418.5417.9618.161,617,900
5/10/201118.1918.4918.1218.483,938,890
5/9/201118.0818.3218.0618.111,844,630
5/6/201118.1218.4817.9318.212,837,020
5/5/201117.5518.0517.4017.883,290,930
5/4/201117.4818.0417.4417.753,897,540
5/3/201117.6417.6717.1417.474,119,550
5/2/201118.3218.4217.7017.742,219,890
4/29/201118.3518.6218.1518.171,767,000
4/28/201118.5718.6318.1418.261,997,290
4/27/201118.8218.8518.1518.573,492,600
4/26/201118.5018.9618.4418.503,853,670
4/25/201118.2918.3817.9718.331,905,080
4/21/201118.0018.3817.6618.331,956,890
4/20/201117.2617.8317.2617.822,847,300
4/19/201116.6816.9216.5716.772,609,400
4/18/201116.6316.7516.3616.592,569,950
4/15/201116.9717.1116.7517.051,941,230
4/14/201117.0317.1516.6816.982,200,100
4/13/201117.2517.4816.8417.242,430,000
4/12/201117.1117.3116.4317.103,430,410
4/11/201117.5617.5617.0417.282,486,020
4/8/201118.1518.1817.4717.572,853,250
4/7/201118.1218.2317.8917.981,606,120
4/6/201118.3318.3517.9318.122,240,200
4/5/201117.5118.2717.4818.172,895,150
4/4/201117.5717.8117.4017.482,002,460
4/1/201117.8518.2617.4317.492,779,670
3/31/201117.7017.7317.2417.392,480,310
3/30/201117.5318.0917.4317.812,743,450
3/29/201117.2417.4717.0317.222,183,030
3/28/201117.3817.4917.2517.322,065,250
3/25/201117.2917.6317.1217.351,646,490
3/24/201117.1817.3516.9117.201,306,090
3/23/201116.9017.1216.4916.962,628,800
3/22/201117.2017.3416.8016.972,014,230
3/21/201117.1217.4116.9617.163,561,560
3/18/201116.7017.0116.5216.753,651,910
3/17/201117.0417.1016.3416.343,204,690
3/16/201117.0117.5416.4216.592,995,960
3/15/201116.5717.3416.3017.154,093,750
3/14/201117.2917.6617.1217.471,802,350
3/11/201117.2417.7116.9217.521,849,120
3/10/201117.8418.0117.3417.373,483,880
3/9/201118.4718.4818.1218.161,489,050
3/8/201118.2318.7018.0018.462,316,850
3/7/201118.9118.9817.9418.301,697,170
3/4/201118.9418.9718.4618.751,511,880
3/3/201118.7919.0718.7618.862,714,720
3/2/201118.2018.7218.1018.481,808,440
3/1/201119.0519.0518.1218.302,219,920
2/28/201119.1819.3518.6218.882,377,230
2/25/201118.5219.0218.3718.992,474,370
2/24/201117.8018.9117.7418.495,783,100
2/23/201118.1918.5217.1817.806,665,620
2/22/201118.2118.4417.5917.693,175,500
2/18/201118.7318.8618.3518.552,326,690
2/17/201118.3218.9118.1518.732,644,020
2/16/201118.3318.5218.2418.452,071,540
2/15/201118.6318.6617.9318.242,255,780
2/14/201118.5818.7518.3318.662,051,610
2/11/201118.1318.5918.1118.542,265,450
2/10/201117.0718.4117.0118.243,107,080
2/9/201117.3617.4417.0717.281,447,260
2/8/201117.3917.5317.1417.312,251,110
2/7/201117.1317.5217.0317.361,970,950
2/4/201117.2617.3116.9117.051,502,480
Trading Center