Dana Holding Corporation Historical Stock Prices

DAN 
$22.48
*  
unch
unch
Get DAN Alerts
*Delayed - data as of Mar. 3, 2015 14:42 ET  -  Find a broker to begin trading DAN now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    DAN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
14:42  22.39  22.59  22.30  22.48 1,262,198
03/02/2015 21.91 22.515 21.91 22.48 2,405,257
02/27/2015 22 22.07 21.83 21.85 1,835,162
02/26/2015 22.26 22.35 21.925 22.02 1,715,742
02/25/2015 22.22 22.48 22.18 22.38 1,250,762
02/24/2015 22.22 22.43 22.09 22.26 1,797,449
02/23/2015 22.44 22.5 21.88 22.21 2,051,690
02/20/2015 22.18 22.61 21.89 22.61 2,570,553
02/19/2015 22.09 22.47 21.89 22.28 3,658,881
02/18/2015 23.09 23.16 22.93 23.08 2,646,184
02/17/2015 23.09 23.22 22.83 23.2 2,218,907
02/13/2015 22.97 23.12 22.75 22.96 2,419,633
02/12/2015 22.92 23.045 22.77 23 2,247,237
02/11/2015 22.81 22.865 22.55 22.78 2,344,757
02/10/2015 23 23 22.55 22.91 1,980,608
02/09/2015 22.62 22.96 22.61 22.79 2,386,201
02/06/2015 22.82 23.11 22.66 22.75 2,414,970
02/05/2015 23.08 23.23 22.7 22.84 3,709,707
02/04/2015 22.91 23.48 22.8 23.09 4,451,944
02/03/2015 21.85 22.8 21.834 22.74 4,426,421
02/02/2015 21.09 21.59 20.77 21.59 2,829,664
01/30/2015 21.13 21.26 20.84 20.87 2,810,312
01/29/2015 20.65 21.35 20.54 21.34 2,822,884
01/28/2015 21.1 21.11 20.44 20.55 3,875,851
01/27/2015 21.33 21.51 21.2 21.29 2,779,611
01/26/2015 21.43 21.76 21.35 21.64 3,483,848
01/23/2015 21.55 21.59 21.28 21.4 4,434,819
01/22/2015 21.35 21.81 21.28 21.6 26,044,320
01/21/2015 21.24 21.6 21.02 21.27 12,493,070
01/20/2015 20.55 20.64 20.17 20.37 1,336,014
01/16/2015 20.1 20.49 20.06 20.49 2,617,541
01/15/2015 20.67 20.81 20.13 20.23 1,995,036
01/14/2015 20.66 20.66 20.04 20.49 2,445,354
01/13/2015 21.38 21.52 20.65 20.99 4,190,191
01/12/2015 21.66 21.87 21.11 21.57 2,170,478
01/09/2015 21.86 21.9 21.46 21.62 1,879,584
01/08/2015 21.58 21.9 21.38 21.82 1,619,621
01/07/2015 21.05 21.28 20.83 21.27 1,033,192
01/06/2015 21.05 21.235 20.61 20.86 1,927,443
01/05/2015 21.44 21.44 20.78 20.89 1,934,819
01/02/2015 21.95 22.08 21.335 21.66 1,193,067
12/31/2014 21.92 22.03 21.65 21.74 1,447,460
12/30/2014 22.12 22.36 21.82 21.88 1,369,053
12/29/2014 21.69 22.155 21.61 22.15 1,348,753
12/26/2014 21.56 21.78 21.48 21.67 651,037
12/24/2014 21.51 21.59 21.24 21.43 521,834
12/23/2014 21.47 21.84 21.334 21.45 1,020,315
12/22/2014 21.17 21.39 21.095 21.26 986,586
12/19/2014 20.76 21.27 20.69 21.15 2,298,452
12/18/2014 20.93 20.97 20.51 20.68 1,695,648
12/17/2014 20.11 20.61 19.97 20.58 2,060,617
12/16/2014 20.07 20.63 19.98 20.01 1,353,625
12/15/2014 20.32 20.43 20.09 20.18 1,392,153
12/12/2014 20.45 20.795 20.14 20.15 1,578,164
12/11/2014 20.72 21.1232 20.655 20.7 1,308,405
12/10/2014 21.43 21.43 20.61 20.67 1,470,753
12/09/2014 20.75 21.525 20.7 21.44 1,409,125
12/08/2014 21.7 21.7 20.985 21.02 978,274
12/05/2014 21.52 21.82 21.52 21.71 978,206
12/04/2014 21.91 22.01 21.45 21.58 1,220,271
12/03/2014 21.39 22.19 21.39 21.92 1,486,708
12/02/2014 21.13 21.47 20.97 21.42 769,245
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?