| DANA HOLDINGS CORP. Add to My Watchlist | (NYSE: DAN) |
| DANA HOLDINGS | 10.24 | +0.73 (+7.68%) | 2,772,522 |
| Historical Data for DAN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 9.84 | 10.26 | 9.66 | 2,772,522 | 10.24 | +0.73 +7.68% |
| 02/08/10 | 9.73 | 10.34 | 9.41 | 2,963,930 | 9.51 | -0.21 -2.16% |
| 02/05/10 | 10.02 | 10.12 | 9.22 | 4,275,525 | 9.72 | -0.35 -3.48% |
| 02/04/10 | 10.76 | 10.79 | 9.98 | 2,484,667 | 10.07 | -0.83 -7.61% |
| 02/03/10 | 10.75 | 10.98 | 10.54 | 1,492,980 | 10.90 | +0.12 +1.11% |
| 02/02/10 | 10.75 | 11.02 | 10.23 | 2,796,204 | 10.78 | -0.06 -0.58% |
| 02/01/10 | 10.38 | 10.88 | 10.22 | 2,511,747 | 10.84 | +0.53 +5.16% |
| 01/29/10 | 10.48 | 10.78 | 10.10 | 3,154,006 | 10.31 | -0.05 -0.48% |
| 01/28/10 | 10.51 | 11.11 | 10.16 | 2,951,339 | 10.36 | -0.11 -1.05% |
| 01/27/10 | 10.24 | 10.54 | 10.04 | 1,981,979 | 10.47 | +0.24 +2.35% |
| 01/26/10 | 10.04 | 10.62 | 10.04 | 1,985,111 | 10.23 | +0.14 +1.39% |
| 01/25/10 | 10.34 | 10.65 | 9.92 | 3,916,632 | 10.09 | -0.11 -1.08% |
| 01/22/10 | 10.59 | 10.90 | 10.09 | 3,951,237 | 10.20 | -0.56 -5.20% |
| 01/21/10 | 11.26 | 11.45 | 10.64 | 2,938,809 | 10.76 | -0.49 -4.36% |
| 01/20/10 | 11.32 | 11.33 | 10.94 | 2,083,183 | 11.25 | -0.20 -1.75% |
| 01/19/10 | 11.55 | 11.77 | 11.32 | 3,211,953 | 11.45 | -0.11 -0.95% |
| 01/18/10 | 11.56 | 11.56 | 11.56 | 0 | 11.56 | 0.00 0.00% |
| 01/15/10 | 11.93 | 11.95 | 11.24 | 2,886,615 | 11.56 | -0.27 -2.28% |
| 01/14/10 | 11.48 | 11.93 | 11.48 | 1,503,431 | 11.83 | +0.19 +1.63% |
| 01/13/10 | 11.34 | 11.67 | 11.10 | 2,540,596 | 11.64 | +0.36 +3.19% |
| 01/12/10 | 12.24 | 12.24 | 11.11 | 5,339,525 | 11.28 | -1.12 -9.03% |
| 01/11/10 | 12.23 | 12.50 | 11.89 | 4,184,689 | 12.40 | +0.38 +3.16% |
| 01/08/10 | 11.83 | 12.12 | 11.65 | 5,148,570 | 12.02 | +0.42 +3.62% |
| 01/07/10 | 11.64 | 11.73 | 11.32 | 2,807,621 | 11.60 | +0.01 +0.09% |
| 01/06/10 | 12.01 | 12.19 | 11.53 | 6,160,445 | 11.59 | -0.41 -3.42% |
| 01/05/10 | 11.15 | 12.06 | 11.00 | 6,213,319 | 12.00 | +0.86 +7.72% |
| 01/04/10 | 11.05 | 11.14 | 10.89 | 2,475,099 | 11.14 | +0.30 +2.77% |
| 01/01/10 | 10.84 | 10.84 | 10.84 | 0 | 10.84 | 0.00 0.00% |
| 12/31/09 | 10.88 | 11.25 | 10.76 | 1,771,545 | 10.84 | -0.01 -0.09% |
| 12/30/09 | 10.74 | 11.01 | 10.62 | 1,982,907 | 10.85 | -0.04 -0.37% |
| 12/29/09 | 10.72 | 11.05 | 10.71 | 1,230,968 | 10.89 | +0.10 +0.93% |
| 12/28/09 | 10.98 | 11.00 | 10.62 | 1,123,765 | 10.79 | -0.11 -1.01% |
| 12/25/09 | 10.75 | 10.96 | 10.74 | 392,502 | 10.90 | 0.00 0.00% |
| 12/24/09 | 10.75 | 10.96 | 10.74 | 392,502 | 10.90 | +0.15 +1.40% |
| 12/23/09 | 10.65 | 10.78 | 10.38 | 1,231,594 | 10.75 | +0.25 +2.38% |
| 12/22/09 | 11.05 | 11.05 | 10.33 | 3,476,460 | 10.50 | -0.55 -4.98% |
| 12/21/09 | 10.83 | 11.19 | 10.77 | 4,661,181 | 11.05 | +0.29 +2.70% |
| 12/18/09 | 10.24 | 10.76 | 10.17 | 11,638,666 | 10.76 | +1.12 +11.62% |
| 12/17/09 | 9.41 | 10.18 | 9.41 | 7,048,213 | 9.64 | 0.00 0.00% |
| 12/16/09 | 9.50 | 9.70 | 9.33 | 6,081,336 | 9.64 | +0.21 +2.23% |
| 12/15/09 | 9.17 | 9.50 | 9.10 | 3,963,213 | 9.43 | +0.24 +2.61% |
| 12/14/09 | 9.38 | 9.40 | 9.17 | 3,780,201 | 9.19 | +0.12 +1.32% |
| 12/11/09 | 8.76 | 9.10 | 8.73 | 2,350,669 | 9.07 | +0.43 +4.98% |
| 12/10/09 | 8.85 | 9.00 | 8.57 | 2,118,379 | 8.64 | -0.10 -1.14% |
| 12/09/09 | 8.60 | 8.77 | 8.50 | 2,785,063 | 8.74 | +0.24 +2.82% |
| 12/08/09 | 8.70 | 8.89 | 8.26 | 3,273,469 | 8.50 | +0.29 +3.53% |
| 12/07/09 | 8.18 | 8.42 | 8.08 | 3,054,062 | 8.21 | -0.03 -0.36% |
| 12/04/09 | 8.37 | 8.63 | 7.95 | 3,515,333 | 8.24 | -0.02 -0.24% |
| 12/03/09 | 8.10 | 8.47 | 8.06 | 5,077,755 | 8.26 | +0.22 +2.74% |
| 12/02/09 | 7.80 | 8.17 | 7.80 | 2,964,764 | 8.04 | +0.18 +2.29% |
| \/ Download Data To Spreadsheet | ||||||
