$20.81 -0.47 (%) Dana Holding Corp - NYSE

Sep. 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
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
5/24/201117.2817.4016.9116.921,661,917
5/23/201117.0817.4216.9917.251,900,565
5/20/201117.6817.7017.2017.421,667,086
5/19/201117.7017.8417.4417.811,977,067
5/18/201117.2017.5617.1317.532,108,758
5/17/201117.0817.4717.0017.202,501,470
5/16/201117.4917.9717.2017.242,027,386
5/13/201117.8917.9817.3217.572,937,451
5/12/201118.0118.1617.5917.851,281,256
5/11/201118.4418.5417.9618.161,617,898
5/10/201118.1918.4918.1218.483,938,888
5/9/201118.0818.3218.0618.111,844,632
5/6/201118.1218.4817.9318.212,837,024
5/5/201117.5518.0517.4017.883,290,928
5/4/201117.4818.0417.4417.753,897,536
5/3/201117.6417.6717.1417.474,119,546
5/2/201118.3218.4217.7017.742,219,889
4/29/201118.3518.6218.1518.171,767,001
4/28/201118.5718.6318.1418.261,997,291
4/27/201118.8218.8518.1518.573,492,597
4/26/201118.5018.9618.4418.503,853,674
4/25/201118.2918.3817.9718.331,905,085
4/21/201118.0018.3817.6618.331,956,891
4/20/201117.2617.8317.2617.822,847,302
4/19/201116.6816.9216.5716.772,609,403
4/18/201116.6316.7516.3616.592,569,946
4/15/201116.9717.1116.7517.051,941,232
4/14/201117.0317.1516.6816.982,200,104
4/13/201117.2517.4816.8417.242,429,996
4/12/201117.1117.3116.4317.103,430,414
4/11/201117.5617.5617.0417.282,486,015
4/8/201118.1518.1817.4717.572,853,246
4/7/201118.1218.2317.8917.981,606,120
4/6/201118.3318.3517.9318.122,240,199
4/5/201117.5118.2717.4818.172,895,150
4/4/201117.5717.8117.4017.482,002,456
4/1/201117.8518.2617.4317.492,779,671
3/31/201117.7017.7317.2417.392,480,311
3/30/201117.5318.0917.4317.812,743,448
3/29/201117.2417.4717.0317.222,183,030
3/28/201117.3817.4917.2517.322,065,251
3/25/201117.2917.6317.1217.351,646,491
3/24/201117.1817.3516.9117.201,306,087
3/23/201116.9017.1216.4916.962,628,804
3/22/201117.2017.3416.8016.972,014,233
3/21/201117.1217.4116.9617.163,561,561
3/18/201116.7017.0116.5216.753,651,909
3/17/201117.0417.1016.3416.343,204,688
3/16/201117.0117.5416.4216.592,995,955
3/15/201116.5717.3416.3017.154,093,748
3/14/201117.2917.6617.1217.471,802,354
3/11/201117.2417.7116.9217.521,849,124
3/10/201117.8418.0117.3417.373,483,878
3/9/201118.4718.4818.1218.161,489,054
3/8/201118.2318.7018.0018.462,316,850
3/7/201118.9118.9817.9418.301,697,172
3/4/201118.9418.9718.4618.751,511,882
3/3/201118.7919.0718.7618.862,714,719
3/2/201118.2018.7218.1018.481,808,438
3/1/201119.0519.0518.1218.302,219,918
2/28/201119.1819.3518.6218.882,377,228
2/25/201118.5219.0218.3718.992,474,367
2/24/201117.8018.9117.7418.495,783,098
2/23/201118.1918.5217.1817.806,665,615
Trading Center