Dana Holding Corporation Historical Stock Prices

DAN 
$18.56
*  
0.02
0.11%
Get DAN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading DAN now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    DAN After Hours
 
 
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 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.67  18.75  18.42  18.56 2,373,144
07/30/2015 18.46 18.64 18.45 18.54 1,503,117
07/29/2015 18.47 18.805 18.42 18.68 1,927,899
07/28/2015 18.3 18.54 18.12 18.44 2,509,700
07/27/2015 17.97 18.29 17.76 18.16 3,453,106
07/24/2015 18.79 18.79 17.935 18.15 3,871,922
07/23/2015 18.74 19.1658 18 18.93 5,422,032
07/22/2015 19.3 19.35 19.03 19.08 3,797,033
07/21/2015 19.29 19.5897 19.26 19.38 2,460,014
07/20/2015 19.66 19.76 19.32 19.35 1,939,139
07/17/2015 19.74 19.97 19.58 19.68 2,683,955
07/16/2015 20.43 20.49 19.73 19.78 2,855,924
07/15/2015 20.18 20.28 20.03 20.22 1,926,248
07/14/2015 20.14 20.24 20.01 20.24 1,524,692
07/13/2015 19.84 20.21 19.76 20.19 1,382,617
07/10/2015 19.63 19.75 19.5 19.63 1,395,139
07/09/2015 19.69 19.69 19.335 19.35 3,403,821
07/08/2015 19.81 19.87 19 19.14 2,881,111
07/07/2015 20.25 20.29 19.71 20.15 2,028,823
07/06/2015 20.34 20.64 20.13 20.25 1,933,363
07/02/2015 20.6 20.62 20.4099 20.59 1,315,658
07/01/2015 20.75 20.81 20.46 20.52 1,796,025
06/30/2015 20.82 20.82 20.35 20.58 1,842,313
06/29/2015 21.12 21.24 20.595 20.63 2,350,183
06/26/2015 21.51 21.52 21.33 21.34 3,438,436
06/25/2015 21.82 21.86 21.41 21.47 1,188,888
06/24/2015 21.84 21.98 21.62 21.74 925,013
06/23/2015 21.95 22.05 21.83 21.88 1,173,284
06/22/2015 21.92 21.98 21.8 21.92 767,649
06/19/2015 21.79 21.9 21.61 21.75 1,739,934
06/18/2015 21.55 21.85 21.4801 21.82 1,184,151
06/17/2015 21.44 21.59 21.37 21.53 1,112,073
06/16/2015 21.27 21.45 21.16 21.42 1,040,559
06/15/2015 21.41 21.42 21.08 21.24 1,379,006
06/12/2015 21.65 21.77 21.56 21.63 568,489
06/11/2015 22.04 22.08 21.72 21.78 946,420
06/10/2015 21.88 22.21 21.79 21.99 1,258,166
06/09/2015 21.67 21.72 21.36 21.66 1,338,033
06/08/2015 21.66 21.75 21.57 21.59 817,169
06/05/2015 21.82 21.87 21.58 21.72 1,128,562
06/04/2015 22.04 22.08 21.8 21.82 1,557,933
06/03/2015 21.93 22.28 21.79 22.14 1,244,798
06/02/2015 21.64 21.905 21.61 21.81 1,364,953
06/01/2015 21.87 22.04 21.59 21.71 1,563,042
05/29/2015 21.95 22.07 21.55 21.77 1,546,384
05/28/2015 22.04 22.11 21.84 22.01 1,030,867
05/27/2015 21.82 22.02 21.665 22.02 1,446,473
05/26/2015 22.07 22.09 21.62 21.8 1,316,389
05/22/2015 22.11 22.335 22.02 22.13 763,940
05/21/2015 21.89 22.29 21.86 22.11 999,031
05/20/2015 22.1 22.12 21.79 21.92 963,267
05/19/2015 22.14 22.17 21.83 21.97 907,822
05/18/2015 22.05 22.11 21.85 22.08 968,814
05/15/2015 21.89 22.01 21.72 22.01 795,411
05/14/2015 21.95 22.02 21.75 21.89 909,623
05/13/2015 21.75 21.97 21.67 21.86 1,289,422
05/12/2015 21.94 21.945 21.545 21.75 1,275,699
05/11/2015 21.92 22.17 21.81 22.04 1,140,120
05/08/2015 21.75 21.89 21.605 21.87 1,087,989
05/07/2015 21.47 21.495 21.22 21.47 1,460,316
05/06/2015 21.62 21.67 21.285 21.45 1,487,699
05/05/2015 21.8 22.04 21.49 21.51 1,466,073
05/04/2015 21.52 21.92 21.45 21.84 2,445,498
05/01/2015 21.69 21.78 21.255 21.47 1,668,555
04/30/2015 21.65 21.825 21.46 21.57 2,238,730
04/29/2015 21.79 21.91 21.65 21.81 3,001,599
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?