Dana Holding Corp $22.90

up +0.05


30/7/2014 04:03 PM  |  NYSE : DAN  
Industries : Automotive / Auto Parts
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAN historical data

Date Open High Low Close Volume
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
2/22/201118.2118.4417.5917.693,175,498
2/18/201118.7318.8618.3518.552,326,687
2/17/201118.3218.9118.1518.732,644,025
2/16/201118.3318.5218.2418.452,071,540
2/15/201118.6318.6617.9318.242,255,777
2/14/201118.5818.7518.3318.662,051,606
2/11/201118.1318.5918.1118.542,265,452
2/10/201117.0718.4117.0118.243,107,077
2/9/201117.3617.4417.0717.281,447,255
2/8/201117.3917.5317.1417.312,251,113
2/7/201117.1317.5217.0317.361,970,951
2/4/201117.2617.3116.9117.051,502,485
2/3/201117.0517.2516.7717.143,861,670
2/2/201118.2118.2317.1217.176,327,944
2/1/201118.0518.4917.8818.372,893,393
1/31/201117.5517.9317.4217.922,971,107
1/28/201118.7118.7117.3217.505,675,730
1/27/201118.2818.9218.2818.802,366,494
1/26/201118.0018.4617.8818.192,738,527
1/25/201117.8317.9217.6017.862,559,900
1/24/201117.0918.0516.9817.912,629,994
1/21/201117.5217.7316.9917.032,584,466
1/20/201117.9917.9917.2417.372,756,899
1/19/201118.9318.9317.8718.004,205,718
1/18/201118.6618.9018.5318.881,313,957
1/14/201118.3018.7218.2718.722,217,203
1/13/201118.5118.6418.1718.311,793,342
1/12/201118.3018.5017.7518.504,561,906
1/11/201118.5718.7218.2518.273,124,598
1/10/201117.5918.6117.5218.444,914,852
1/7/201118.0518.1917.5317.823,114,366
1/6/201118.3018.4217.8317.972,726,805
1/5/201117.6918.3317.5618.245,219,857
1/4/201117.5917.8717.3117.863,690,906
1/3/201117.4117.7217.3317.552,601,703
12/31/201017.0617.2516.9617.21916,922
Trading Center