Historical Stock Prices

DAN 
$22.78
*  
0.23
 negative 
1.02%
Get DAN Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 22.43 22.86 22.36 22.78 1,455,077
04/16/2014 22.49 22.67 22.25 22.55 1,596,058
04/15/2014 22.21 22.355 21.7 22.21 3,518,771
04/14/2014 22.43 22.45 22 22.21 3,243,385
04/11/2014 22.42 22.63 22.12 22.2 3,102,190
04/10/2014 23.06 23.17 22.44 22.54 2,881,267
04/09/2014 22.58 23.145 22.48 23.13 2,354,707
04/08/2014 22.19 22.79 22.06 22.5 3,637,541
04/07/2014 22.58 22.65 22.24 22.25 2,446,605
04/04/2014 23.32 23.34 22.65 22.71 2,574,026
04/03/2014 23.38 23.51 22.93 23.08 1,579,036
04/02/2014 23.56 23.63 23.18 23.36 1,757,147
04/01/2014 23.29 23.61 23.14 23.49 2,447,916
03/31/2014 22.53 23.28 22.5 23.27 3,914,754
03/28/2014 22.24 22.72 22.24 22.38 1,649,641
03/27/2014 22.03 22.36 21.99 22.1 1,333,140
03/26/2014 22.45 22.46 22 22.01 1,920,958
03/25/2014 22.43 22.87 22.21 22.31 1,662,161
03/24/2014 22.37 22.45 22.03 22.32 1,923,094
03/21/2014 22.52 22.65 22.28 22.32 1,598,862
03/20/2014 22.21 22.5 22.19 22.34 889,520
03/19/2014 22.11 22.34 22.01 22.24 1,415,426
03/18/2014 21.99 22.375 21.9 22.2 1,421,854
03/17/2014 21.93 22.13 21.76 22.02 1,192,878
03/14/2014 21.4 21.86 21.39 21.76 1,441,027
03/13/2014 21.99 22 21.36 21.42 1,538,357
03/12/2014 21.9 22.03 21.59 21.9 3,455,343
03/11/2014 22.12 22.235 21.9375 22.12 2,544,323
03/10/2014 22.03 22.2 21.98 22.17 1,466,193
03/07/2014 22.41 22.43 22.06 22.15 1,935,917
03/06/2014 22.24 22.31 22.14 22.26 1,055,868
03/05/2014 22.13 22.32 22.04 22.22 1,310,447
03/04/2014 22 22.41 21.97 22.2 2,225,484
03/03/2014 21.36 21.88 21.17 21.79 1,827,146
02/28/2014 21.83 22 21.48 21.68 1,550,696
02/27/2014 21.27 21.85 21.21 21.75 1,354,768
02/26/2014 21.17 21.52 21.07 21.31 1,232,906
02/25/2014 21.25 21.335 21.06 21.15 1,453,415
02/24/2014 21.34 21.62 21.26 21.26 2,153,569
02/21/2014 21.5 21.55 21.21 21.33 2,319,185
02/20/2014 20.69 21.54 20.69 21.32 4,375,053
02/19/2014 20.21 20.61 20.07 20.13 3,710,007
02/18/2014 20.2 20.49 20.03 20.37 2,413,438
02/14/2014 19.7 20.24 19.69 20.2 2,072,192
02/13/2014 19.29 19.77 19.24 19.74 1,791,436
02/12/2014 19.54 19.72 19.36 19.52 1,610,475
02/11/2014 19.36 19.63 19.31 19.5 1,606,685
02/10/2014 19.43 19.45 19.19 19.28 1,658,350
02/07/2014 19.54 19.82 19.26 19.33 2,526,277
02/06/2014 18.44 19.465 18.34 19.39 3,259,191
02/05/2014 18.42 18.8 18.3 18.34 3,383,258
02/04/2014 18.26 18.585 18.06 18.46 3,044,347
02/03/2014 18.98 19.07 18.125 18.22 3,709,748
01/31/2014 19.24 19.28 18.91 18.92 2,779,997
01/30/2014 19.29 19.68 19.21 19.5 1,686,847
01/29/2014 19.28 19.53 19.035 19.06 2,746,020
01/28/2014 19.35 19.63 19.19 19.49 1,813,107
01/27/2014 19.61 19.68 19.075 19.38 2,598,098
01/24/2014 20.27 20.27 19.445 19.5 2,799,124
01/23/2014 20.95 20.95 20.41 20.49 2,211,883
01/22/2014 21 21.12 20.81 21.12 1,688,607
01/21/2014 21.02 21.18 20.765 20.86 2,317,303
01/17/2014 20.96 21.08 20.75 20.9 3,466,951
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 your brokers before you trade


Want to trade FX?