$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
10/14/201113.0013.4213.0013.373,367,367
10/13/201112.8412.8412.4612.653,681,944
10/12/201112.8413.1812.8412.914,296,597
10/11/201112.3112.8212.1712.663,059,001
10/10/201112.1812.5012.1212.482,583,693
10/7/201112.1312.4611.6211.783,114,204
10/6/201111.6312.1711.5112.062,814,115
10/5/201110.8611.7610.5011.643,174,032
10/4/20119.8610.859.4510.794,684,333
10/3/201110.3610.839.939.953,566,074
9/30/201110.7911.0710.4810.503,185,618
9/29/201111.0211.2310.6911.082,889,230
9/28/201111.1511.1810.6110.634,235,691
9/27/201111.0911.7511.0111.143,208,646
9/26/201110.6310.7410.0710.742,726,670
9/23/201110.2010.6910.1110.502,487,465
9/22/201110.3910.829.8210.274,740,404
9/21/201111.9512.0010.9510.962,599,218
9/20/201112.5312.6311.9411.982,080,512
9/19/201112.3612.7012.2012.441,837,294
9/16/201112.9113.1112.6612.762,216,699
9/15/201112.6512.9112.4012.844,113,672
9/14/201112.2112.7511.8212.462,807,554
9/13/201111.6712.1811.4412.032,769,252
9/12/201111.3711.7611.0811.642,972,142
9/9/201112.0212.2011.3611.723,499,714
9/8/201112.5612.8712.1612.252,636,184
9/7/201112.3312.7212.1912.693,551,032
9/6/201111.6312.1911.5712.033,028,096
9/2/201112.1412.4412.0112.192,534,629
9/1/201112.7512.9612.5112.623,616,933
8/31/201112.9713.4412.6012.754,013,324
8/30/201112.6412.8612.4212.752,472,530
8/29/201112.0012.8011.9512.773,344,549
8/26/201111.2811.9611.1411.754,237,932
8/25/201111.7011.7911.1011.323,613,884
8/24/201111.4311.8011.1511.613,758,863
8/23/201111.1611.4710.8311.465,290,762
8/22/201111.7611.8710.9111.034,223,400
8/19/201111.6912.2411.3711.394,128,897
8/18/201112.5812.8711.9612.114,460,009
8/17/201113.8713.9913.0713.282,213,141
8/16/201113.9314.1913.6113.703,150,412
8/15/201113.9614.3113.8614.181,927,634
8/12/201113.7514.2113.4613.703,956,456
8/11/201111.9113.8111.8913.496,166,861
8/10/201111.8912.5811.6311.776,396,256
8/9/201111.7712.3710.9912.309,254,555
8/8/201112.4412.7810.7911.108,138,564
8/5/201113.9914.0112.5913.335,463,933
8/4/201114.6915.1913.4813.536,248,678
8/3/201115.7215.9914.8415.554,444,607
8/2/201116.3816.5615.6715.726,355,697
8/1/201117.0217.2316.3516.553,784,757
7/29/201116.0617.0215.7616.673,152,251
7/28/201117.7117.8815.9516.386,113,133
7/27/201117.5017.6517.0417.304,037,900
7/26/201118.2418.2417.4717.703,518,368
7/25/201118.1618.5418.0818.391,713,501
7/22/201118.3818.5718.3218.481,295,716
7/21/201118.5018.5818.1718.361,438,809
7/20/201118.7818.8318.2918.361,822,174
7/19/201118.3118.9418.3118.772,344,087
7/18/201118.4218.4718.0118.161,596,293
7/15/201118.3618.5918.0518.571,883,277
7/14/201118.4918.8218.0118.201,770,224
7/13/201118.1618.7218.1218.491,618,468
7/12/201118.1018.4718.0018.011,447,785
7/11/201118.3718.4718.0818.251,885,040
7/8/201118.5818.7418.3118.721,637,018
7/7/201118.8519.0018.7518.902,328,878
7/6/201118.4818.7218.2118.632,158,561
7/5/201118.5618.6718.3318.461,726,449
7/1/201118.3618.7618.2518.562,720,323
6/30/201118.4418.6118.2518.302,458,650
6/29/201118.1218.6017.8418.413,539,962
6/28/201117.6918.0417.6117.942,187,620
6/27/201117.2617.7217.2017.582,339,027
6/24/201117.0817.2816.9117.202,530,667
6/23/201116.4817.0116.1916.981,601,861
6/22/201116.7917.1716.7416.771,848,921
6/21/201116.3916.9016.3016.842,331,919
6/20/201115.9916.2315.8516.202,072,561
6/17/201116.1016.2715.9316.101,623,616
6/16/201116.1416.3315.6415.882,361,901
6/15/201116.6016.9616.0116.092,833,887
6/14/201116.5517.1316.5516.851,740,831
6/13/201116.6416.8916.0616.301,874,985
6/10/201116.8416.9116.1816.602,107,285
6/9/201116.8517.2716.7816.961,493,772
6/8/201117.0317.2916.7516.813,442,450
6/7/201117.0017.1516.8117.061,759,185
6/6/201117.1217.3516.7416.872,175,807
6/3/201116.8117.1816.7117.152,075,612
6/2/201117.2017.4817.0317.171,805,659
6/1/201118.0918.1717.2217.242,351,652
5/31/201118.4318.4318.0518.123,426,733
5/27/201117.6118.1017.6118.022,181,380
5/26/201117.2817.6317.1017.551,630,090
5/25/201116.8217.3716.8217.322,039,593
Trading Center