DANA HOLDING $19.09

up +0.30


18/6/2013 04:18 PM  |  NYSE : DAN  |  Industries : Manufacturing / Motor Vehicle Parts Manufacturing
Type:

DAN historical data

Date Open High Low Close Volume
9/2/2010 10.84 11.20 10.84 11.09 20451
9/1/2010 10.59 10.79 10.29 10.77 39607
8/31/2010 10.13 10.48 10.00 10.26 17269
8/30/2010 10.60 10.63 10.18 10.18 13871
8/27/2010 10.41 10.75 10.01 10.67 23921
8/26/2010 10.66 10.93 10.19 10.21 19375
8/25/2010 10.17 10.63 9.91 10.54 28979
8/24/2010 10.27 10.75 10.18 10.35 27117
8/23/2010 11.04 11.14 10.64 10.67 16930
8/20/2010 10.91 10.95 10.61 10.92 14904
8/19/2010 11.39 11.52 10.87 10.96 19652
8/18/2010 11.46 11.64 11.26 11.46 11324
8/17/2010 11.33 11.81 11.23 11.44 25449
8/16/2010 10.96 11.29 10.83 11.10 12758
8/13/2010 11.15 11.36 10.98 11.10 13176
8/12/2010 11.03 11.56 10.82 11.25 21128
8/11/2010 11.66 11.66 11.16 11.29 34276
8/10/2010 12.19 12.33 11.93 12.11 24451
8/9/2010 12.67 12.79 12.34 12.44 23898
8/6/2010 12.36 12.62 12.12 12.56 19549
8/5/2010 12.24 12.79 12.23 12.70 22507
8/4/2010 12.41 12.64 12.26 12.56 22107
8/3/2010 12.36 12.45 12.08 12.31 34611
8/2/2010 12.23 12.55 12.10 12.52 33165
7/30/2010 11.30 12.08 11.23 11.88 32562
7/29/2010 11.80 11.91 11.00 11.60 48396
7/28/2010 11.56 11.88 11.30 11.56 24381
7/27/2010 12.06 12.37 11.60 11.61 25619
7/26/2010 11.67 12.04 11.67 11.91 20853
7/23/2010 11.15 11.93 11.02 11.67 37644
7/22/2010 10.83 11.40 10.83 11.24 37087
7/21/2010 10.92 11.07 10.48 10.55 26414
7/20/2010 10.07 10.83 9.91 10.74 20399
7/19/2010 10.33 10.56 10.01 10.30 22986
7/16/2010 10.76 10.84 10.24 10.29 22803
7/15/2010 11.09 11.09 10.54 10.94 29128
7/14/2010 11.12 11.32 10.82 11.03 21256
7/13/2010 10.79 11.25 10.68 11.18 29234
7/12/2010 10.46 10.77 10.28 10.50 17372
7/9/2010 10.35 10.64 10.29 10.60 15795
7/8/2010 10.35 10.59 10.11 10.41 20656
7/7/2010 9.24 10.25 9.15 10.18 37678
7/6/2010 9.80 9.95 9.01 9.20 40568
7/2/2010 9.77 9.86 9.16 9.49 35960
7/1/2010 9.99 10.14 8.95 9.68 60214
6/30/2010 10.22 10.66 9.88 10.00 34150
6/29/2010 10.79 10.89 10.08 10.29 41319
6/28/2010 11.25 11.35 11.00 11.13 25266
6/25/2010 11.06 11.38 10.88 11.25 62240
6/24/2010 11.19 11.37 10.93 11.01 17806
6/23/2010 11.37 11.51 10.98 11.32 20122
6/22/2010 11.99 12.10 11.32 11.37 19625
6/21/2010 12.33 12.48 11.74 11.89 23926
6/18/2010 11.89 12.27 11.84 11.99 28960
6/17/2010 11.71 11.94 11.21 11.77 24095
6/16/2010 11.76 11.90 11.54 11.60 19475
6/15/2010 11.54 11.98 11.50 11.92 20784
6/14/2010 11.71 11.96 11.30 11.38 21085
6/11/2010 10.69 11.46 10.48 11.46 27907
6/10/2010 10.54 10.97 10.44 10.90 28939
6/9/2010 10.60 10.91 10.14 10.22 51164
6/8/2010 10.25 10.65 9.94 10.39 41673
6/7/2010 11.10 11.23 10.19 10.23 46880
6/4/2010 11.64 11.80 10.95 11.03 42626
6/3/2010 11.27 12.05 11.15 11.97 59539
6/2/2010 10.50 11.11 10.39 11.11 36805
6/1/2010 10.65 11.07 10.44 10.44 27824
5/28/2010 11.25 11.53 10.64 10.86 22258
5/27/2010 10.93 11.29 10.79 11.28 25856
5/26/2010 10.50 10.90 10.33 10.44 49497
5/25/2010 9.53 10.39 9.27 10.25 58789
5/24/2010 9.96 10.34 9.85 9.98 32798
5/21/2010 9.68 10.40 9.37 10.00 60577
5/20/2010 10.46 10.57 9.73 9.90 63673
5/19/2010 10.92 11.15 10.49 10.88 41809
5/18/2010 11.61 11.85 10.86 11.01 37831
5/17/2010 12.05 12.42 11.13 11.41 55025
5/14/2010 12.46 12.46 11.75 12.03 40400
5/13/2010 12.85 13.46 12.58 12.64 28524
5/12/2010 12.68 13.17 12.63 12.98 24304
5/11/2010 12.16 12.95 12.00 12.60 35386
5/10/2010 12.38 12.68 12.16 12.28 45703
5/7/2010 12.00 12.13 11.05 11.43 56911
5/6/2010 12.52 12.99 10.14 12.10 78918
5/5/2010 12.83 13.17 11.81 12.62 34029
5/4/2010 13.44 13.61 12.98 13.07 42854
5/3/2010 13.20 13.97 13.09 13.76 29339
4/30/2010 13.44 14.01 13.16 13.36 34401
4/29/2010 12.91 13.68 12.91 13.45 46456
4/28/2010 12.95 13.07 12.44 12.54 35871
4/27/2010 13.50 13.70 12.72 12.77 31758
4/26/2010 13.80 14.02 13.57 13.63 12545
4/23/2010 13.22 13.76 13.09 13.70 19944
4/22/2010 12.81 13.18 12.59 13.17 22164
4/21/2010 13.14 13.14 12.70 13.03 27555
4/20/2010 13.15 13.33 12.92 13.07 10962
4/19/2010 12.94 13.18 12.70 13.01 31147
4/16/2010 13.63 13.83 12.97 13.11 31570
4/15/2010 13.52 13.80 13.28 13.67 37364
4/14/2010 13.32 14.10 13.25 13.57 40455
Marketplace
Trading Center