NYSE:DAN
Dana Holding Corp Stock Price (Quote)
$13.31
-0.0100 (-0.0751%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.64 | $13.74 | Friday, 3rd May 2024 DAN stock ended at $13.31. This is 0.0751% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.50% from a day low at $13.28 to a day high of $13.74. |
| 90 days | $11.42 | $14.03 | |
| 52 weeks | $11.10 | $19.75 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $12.75 | $13.26 | $12.69 | $13.01 | 2 748 287 |
| Mar 10, 2016 | $12.99 | $12.99 | $12.39 | $12.59 | 935 941 |
| Mar 09, 2016 | $12.70 | $13.07 | $12.70 | $12.92 | 1 031 366 |
| Mar 08, 2016 | $13.26 | $13.38 | $12.68 | $12.69 | 1 593 211 |
| Mar 07, 2016 | $13.00 | $13.45 | $13.00 | $13.41 | 1 354 245 |
| Mar 04, 2016 | $13.31 | $13.31 | $12.86 | $13.06 | 2 198 692 |
| Mar 03, 2016 | $13.14 | $13.53 | $13.07 | $13.27 | 1 676 880 |
| Mar 02, 2016 | $12.93 | $13.11 | $12.88 | $13.06 | 1 084 634 |
| Mar 01, 2016 | $12.65 | $13.04 | $12.49 | $12.91 | 1 619 742 |
| Feb 29, 2016 | $12.36 | $12.62 | $12.31 | $12.44 | 1 926 767 |
| Feb 26, 2016 | $12.21 | $12.35 | $12.10 | $12.31 | 1 977 698 |
| Feb 25, 2016 | $11.91 | $12.05 | $11.73 | $12.05 | 1 338 573 |
| Feb 24, 2016 | $11.49 | $11.89 | $11.28 | $11.87 | 2 072 469 |
| Feb 23, 2016 | $12.13 | $12.19 | $11.71 | $11.72 | 2 692 051 |
| Feb 22, 2016 | $12.14 | $12.43 | $11.99 | $12.23 | 3 232 693 |
| Feb 19, 2016 | $12.12 | $12.12 | $11.78 | $11.89 | 3 326 736 |
| Feb 18, 2016 | $13.33 | $13.51 | $12.20 | $12.25 | 2 122 524 |
| Feb 17, 2016 | $12.92 | $13.36 | $12.82 | $13.17 | 3 027 507 |
| Feb 16, 2016 | $12.50 | $12.89 | $12.32 | $12.84 | 1 902 463 |
| Feb 12, 2016 | $11.73 | $12.43 | $11.64 | $12.34 | 1 890 704 |
| Feb 11, 2016 | $11.40 | $11.99 | $11.29 | $11.56 | 1 824 279 |
| Feb 10, 2016 | $11.79 | $12.23 | $11.67 | $11.68 | 1 747 063 |
| Feb 09, 2016 | $11.53 | $12.09 | $11.53 | $11.73 | 2 069 264 |
| Feb 08, 2016 | $11.47 | $11.80 | $11.37 | $11.75 | 2 321 213 |
| Feb 05, 2016 | $11.54 | $12.01 | $11.39 | $11.68 | 1 966 612 |
