TR4DER - DDR Corp. Common [DDR] Historical Prices

DDR Corp. Common - [Ticker: DDR]
Last Trade	11.99	Last Trade Time	2018-10-11 - 00:00:00
Variation	--0.38 (+0.97%)	Open	12.40
High	12.44	Low	11.98
Volume	1,820,263	Average Volume (3m)	0
Yield		Bid / Ask	7.82 x 7,900 - 7.83 x 4,000
Former Close	12.37	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
DDR quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	122,500	12.94	12.94	12.38	12.38	00:00:00
2000-01-04	186,100	12.44	12.75	12.25	12.63	00:00:00
2000-01-05	432,100	12.75	12.75	12.00	12.13	00:00:00
2000-01-06	200,100	12.19	12.88	12.13	12.69	00:00:00
2000-01-07	499,100	12.94	13.50	12.81	13.38	00:00:00
2000-01-10	393,400	13.38	13.81	13.38	13.44	00:00:00
2000-01-11	240,200	13.44	13.63	13.38	13.56	00:00:00
2000-01-12	208,900	13.50	13.56	13.38	13.50	00:00:00
2000-01-13	127,500	13.44	13.56	13.38	13.50	00:00:00
2000-01-14	182,400	13.63	13.69	13.50	13.50	00:00:00
2000-01-18	149,200	13.50	13.56	13.50	13.50	00:00:00
2000-01-19	226,900	13.63	13.63	13.44	13.50	00:00:00
2000-01-20	132,900	13.50	13.50	13.38	13.50	00:00:00
2000-01-21	107,700	13.38	13.44	13.25	13.38	00:00:00
2000-01-24	138,500	13.44	13.50	13.38	13.50	00:00:00
2000-01-25	90,900	13.50	13.50	13.38	13.38	00:00:00
2000-01-26	70,200	13.38	13.50	13.38	13.44	00:00:00
2000-01-27	77,700	13.44	13.50	13.44	13.50	00:00:00
2000-01-28	57,800	13.50	13.50	13.38	13.38	00:00:00
2000-01-31	288,700	13.38	13.56	13.00	13.00	00:00:00
2000-02-01	126,400	13.13	13.13	12.88	13.00	00:00:00
2000-02-02	228,100	13.00	13.13	12.50	12.81	00:00:00
2000-02-03	190,200	12.94	13.00	12.81	12.88	00:00:00
2000-02-04	190,600	12.94	13.19	12.88	12.94	00:00:00
2000-02-07	363,300	12.88	13.00	12.69	12.88	00:00:00
2000-02-08	133,600	12.94	12.94	12.63	12.69	00:00:00
2000-02-09	465,700	12.69	12.69	12.50	12.56	00:00:00
2000-02-10	201,700	12.50	12.56	12.06	12.25	00:00:00
2000-02-11	195,300	12.31	12.44	12.00	12.00	00:00:00
2000-02-14	244,200	12.00	12.19	11.69	11.88	00:00:00
2000-02-15	211,100	12.00	12.13	11.63	11.88	00:00:00
2000-02-16	203,700	12.00	12.00	11.50	11.50	00:00:00
2000-02-17	154,600	11.63	11.81	11.25	11.81	00:00:00
2000-02-18	489,100	11.81	12.06	11.75	12.00	00:00:00
2000-02-22	248,600	12.00	12.13	11.69	11.81	00:00:00
2000-02-23	1,152,000	11.81	11.94	11.69	11.94	00:00:00
2000-02-24	109,200	11.81	11.94	11.00	11.31	00:00:00
2000-02-25	114,600	11.31	11.56	11.31	11.44	00:00:00
2000-02-28	86,600	11.50	11.50	11.25	11.50	00:00:00
2000-02-29	658,200	11.63	11.69	11.50	11.56	00:00:00
2000-03-01	448,000	11.50	11.81	11.50	11.81	00:00:00
2000-03-02	503,200	11.75	12.00	11.69	11.94	00:00:00
2000-03-03	675,700	12.00	12.13	11.88	12.06	00:00:00
2000-03-06	198,500	12.06	12.19	11.94	12.19	00:00:00
2000-03-07	146,500	12.19	12.19	12.06	12.06	00:00:00
2000-03-08	168,600	12.06	12.25	12.00	12.13	00:00:00
2000-03-09	121,400	12.19	12.19	12.00	12.00	00:00:00
2000-03-10	144,600	12.13	12.25	12.13	12.13	00:00:00
2000-03-13	103,800	12.19	12.25	12.06	12.06	00:00:00
2000-03-14	192,800	12.06	12.50	12.06	12.13	00:00:00
2000-03-15	592,400	12.25	12.75	12.19	12.63	00:00:00
2000-03-16	329,000	13.25	13.50	13.06	13.13	00:00:00
2000-03-17	518,600	12.81	13.31	12.81	13.25	00:00:00
2000-03-20	402,500	13.00	13.13	12.88	13.06	00:00:00
2000-03-21	226,300	13.00	13.13	12.94	13.06	00:00:00
2000-03-22	209,600	13.06	13.31	13.06	13.25	00:00:00
2000-03-23	327,900	13.25	13.25	13.06	13.06	00:00:00
2000-03-24	170,100	13.06	13.19	13.00	13.06	00:00:00
2000-03-27	195,700	13.06	13.25	13.00	13.00	00:00:00
2000-03-28	157,900	13.06	13.38	13.06	13.31	00:00:00
2000-03-29	88,800	13.56	13.56	13.19	13.31	00:00:00
2000-03-30	157,000	13.19	13.50	13.13	13.44	00:00:00
2000-03-31	251,900	13.50	13.88	13.50	13.88	00:00:00
2000-04-03	443,300	13.88	13.88	13.56	13.56	00:00:00
2000-04-04	331,200	13.56	13.75	13.50	13.56	00:00:00
2000-04-05	533,300	13.56	13.75	13.50	13.50	00:00:00
2000-04-06	202,000	13.63	13.88	13.63	13.69	00:00:00
2000-04-07	93,500	13.63	13.81	13.63	13.75	00:00:00
2000-04-10	160,000	13.69	14.00	13.63	13.75	00:00:00
2000-04-11	230,700	13.88	14.44	13.81	14.19	00:00:00
2000-04-12	732,400	14.31	14.69	14.25	14.63	00:00:00
2000-04-13	62,900	14.56	14.56	14.13	14.31	00:00:00
2000-04-14	381,000	14.63	14.63	14.13	14.19	00:00:00
2000-04-17	452,000	14.25	14.50	14.06	14.25	00:00:00
2000-04-18	356,200	14.50	14.63	14.25	14.44	00:00:00
2000-04-19	95,100	14.38	14.50	14.25	14.31	00:00:00
2000-04-20	87,900	14.38	14.38	14.13	14.31	00:00:00
2000-04-24	58,300	14.19	14.50	14.19	14.31	00:00:00
2000-04-25	116,300	14.44	14.94	14.19	14.75	00:00:00
2000-04-26	78,100	14.88	15.00	14.69	14.94	00:00:00
2000-04-27	81,700	14.94	15.13	14.94	15.06	00:00:00
2000-04-28	99,400	15.19	15.25	15.00	15.19	00:00:00
2000-05-01	146,600	15.13	15.19	15.00	15.13	00:00:00
2000-05-02	407,200	15.06	15.38	15.00	15.13	00:00:00
2000-05-03	674,500	15.19	15.19	14.00	14.19	00:00:00
2000-05-04	205,500	14.44	14.69	14.31	14.69	00:00:00
2000-05-05	54,300	14.69	14.75	14.31	14.38	00:00:00
2000-05-08	81,200	14.44	14.50	14.06	14.06	00:00:00
2000-05-09	106,800	14.38	14.38	14.00	14.19	00:00:00
2000-05-10	80,000	14.06	14.25	14.00	14.13	00:00:00
2000-05-11	175,800	14.19	14.63	14.06	14.63	00:00:00
2000-05-12	187,600	14.56	14.63	14.06	14.25	00:00:00
2000-05-15	66,500	14.13	14.56	14.13	14.50	00:00:00
2000-05-16	119,200	14.75	14.94	14.25	14.56	00:00:00
2000-05-17	150,800	14.44	14.69	14.38	14.44	00:00:00
2000-05-18	130,400	14.31	14.44	14.25	14.44	00:00:00
2000-05-19	111,800	14.31	14.56	14.31	14.50	00:00:00
2000-05-22	103,200	14.63	14.69	14.31	14.44	00:00:00
2000-05-23	135,000	14.56	14.88	14.56	14.69	00:00:00
2000-05-24	206,900	14.75	14.75	14.31	14.38	00:00:00
2000-05-25	213,600	14.50	14.56	14.25	14.25	00:00:00
2000-05-26	58,600	14.38	14.44	14.25	14.44	00:00:00
2000-05-30	84,000	14.38	14.63	14.19	14.56	00:00:00
2000-05-31	203,800	14.56	14.69	14.31	14.44	00:00:00
2000-06-01	114,100	14.31	14.44	14.25	14.31	00:00:00
2000-06-02	65,800	14.44	14.75	14.44	14.69	00:00:00
2000-06-05	70,500	14.63	14.88	14.44	14.50	00:00:00
2000-06-06	217,400	14.56	14.88	14.25	14.50	00:00:00
2000-06-07	129,200	14.63	14.81	14.50	14.50	00:00:00
2000-06-08	111,400	14.63	14.88	14.50	14.50	00:00:00
2000-06-09	100,300	14.50	14.75	14.50	14.69	00:00:00
2000-06-12	118,100	14.69	14.81	14.56	14.63	00:00:00
2000-06-13	112,900	14.38	14.75	14.13	14.69	00:00:00
2000-06-14	115,400	14.69	14.94	14.63	14.75	00:00:00
2000-06-15	126,800	14.88	14.88	14.44	14.81	00:00:00
2000-06-16	266,400	14.69	14.88	14.63	14.81	00:00:00
2000-06-19	78,100	15.19	15.19	14.75	15.00	00:00:00
2000-06-20	82,300	14.94	15.13	14.88	15.00	00:00:00
2000-06-21	234,700	15.06	15.50	15.06	15.44	00:00:00
2000-06-22	163,900	15.50	15.50	15.25	15.38	00:00:00
2000-06-23	419,200	15.38	15.63	15.31	15.56	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>