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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	1,007,800	32.30	33.61	32.30	33.25	00:00:00
2004-04-23	390,100	33.60	33.60	32.55	33.06	00:00:00
2004-04-26	550,000	33.05	34.05	33.05	33.60	00:00:00
2004-04-27	542,000	33.60	34.31	33.55	34.13	00:00:00
2004-04-28	524,800	34.27	34.37	33.92	34.05	00:00:00
2004-04-29	322,200	33.90	34.24	32.81	33.55	00:00:00
2004-04-30	628,800	33.55	34.15	32.53	32.75	00:00:00
2004-05-03	747,100	32.75	33.30	32.32	33.10	00:00:00
2004-05-04	847,200	33.33	33.80	33.10	33.37	00:00:00
2004-05-05	2,285,700	32.34	32.70	32.29	32.36	00:00:00
2004-05-06	1,250,500	32.39	32.59	32.10	32.55	00:00:00
2004-05-07	817,500	32.15	32.24	31.64	31.91	00:00:00
2004-05-10	852,300	31.91	31.92	30.80	31.47	00:00:00
2004-05-11	332,500	31.55	32.30	31.55	31.69	00:00:00
2004-05-12	805,300	31.77	31.77	31.26	31.50	00:00:00
2004-05-13	391,600	31.53	31.90	31.30	31.53	00:00:00
2004-05-14	333,700	31.43	32.47	31.32	32.28	00:00:00
2004-05-17	334,300	32.25	32.80	31.80	32.47	00:00:00
2004-05-18	601,500	32.45	32.75	32.35	32.70	00:00:00
2004-05-19	815,800	32.70	33.00	32.01	32.05	00:00:00
2004-05-20	272,200	32.10	32.70	32.10	32.43	00:00:00
2004-05-21	612,200	32.40	32.69	32.30	32.30	00:00:00
2004-05-24	442,000	32.33	32.80	32.16	32.80	00:00:00
2004-05-25	388,600	32.79	33.52	32.75	33.52	00:00:00
2004-05-26	729,900	33.50	34.31	33.01	34.28	00:00:00
2004-05-27	539,400	34.30	34.69	33.93	34.17	00:00:00
2004-05-28	617,300	34.07	34.62	34.07	34.39	00:00:00
2004-06-01	449,600	34.30	34.33	33.59	33.90	00:00:00
2004-06-02	450,300	34.00	34.38	33.91	34.15	00:00:00
2004-06-03	1,410,000	34.39	34.39	34.03	34.14	00:00:00
2004-06-04	1,154,100	34.00	34.80	34.00	34.43	00:00:00
2004-06-07	253,600	34.80	34.85	34.32	34.55	00:00:00
2004-06-08	261,000	34.60	34.68	34.37	34.68	00:00:00
2004-06-09	283,800	34.58	34.91	34.50	34.55	00:00:00
2004-06-10	192,000	34.60	34.68	34.18	34.25	00:00:00
2004-06-14	477,600	33.50	33.87	33.50	33.70	00:00:00
2004-06-15	379,000	33.70	34.55	33.70	34.47	00:00:00
2004-06-16	572,800	34.47	34.85	34.23	34.76	00:00:00
2004-06-17	671,400	34.00	35.19	34.00	34.96	00:00:00
2004-06-18	297,000	34.96	35.47	34.90	35.33	00:00:00
2004-06-21	635,100	35.50	36.05	35.50	36.05	00:00:00
2004-06-22	535,500	35.97	36.03	35.76	35.80	00:00:00
2004-06-23	250,500	35.80	36.07	35.71	35.86	00:00:00
2004-06-24	269,500	36.06	36.27	35.80	35.87	00:00:00
2004-06-25	503,200	35.77	36.25	35.75	36.00	00:00:00
2004-06-28	393,500	36.00	36.10	35.87	36.00	00:00:00
2004-06-29	566,800	35.90	35.90	34.88	35.00	00:00:00
2004-06-30	578,500	35.01	35.50	34.86	35.37	00:00:00
2004-07-01	449,000	35.50	35.91	35.12	35.45	00:00:00
2004-07-02	633,000	35.42	36.13	35.42	36.00	00:00:00
2004-07-06	505,900	36.15	36.20	35.30	35.90	00:00:00
2004-07-07	261,400	35.95	36.70	35.85	36.70	00:00:00
2004-07-08	315,500	36.99	36.99	36.06	36.18	00:00:00
2004-07-09	157,200	36.30	36.45	35.75	36.15	00:00:00
2004-07-12	158,400	36.16	36.64	35.93	36.64	00:00:00
2004-07-13	202,700	36.64	36.64	35.71	35.78	00:00:00
2004-07-14	285,500	35.88	35.97	35.71	35.92	00:00:00
2004-07-15	196,500	35.89	36.64	35.89	36.49	00:00:00
2004-07-16	388,900	36.70	36.95	36.65	36.86	00:00:00
2004-07-19	212,100	37.00	37.23	36.75	37.19	00:00:00
2004-07-20	411,000	37.28	37.50	37.08	37.39	00:00:00
2004-07-21	250,600	37.45	37.45	36.77	36.90	00:00:00
2004-07-22	287,000	36.77	36.80	35.87	35.87	00:00:00
2004-07-23	214,900	35.99	36.09	35.49	35.49	00:00:00
2004-07-26	221,800	35.40	35.78	35.23	35.47	00:00:00
2004-07-27	255,500	35.35	35.90	35.23	35.37	00:00:00
2004-07-28	180,000	35.45	36.13	35.09	35.86	00:00:00
2004-07-29	418,100	35.95	36.64	35.50	35.57	00:00:00
2004-07-30	252,500	36.00	36.25	35.60	35.88	00:00:00
2004-08-02	552,800	35.85	36.04	35.34	36.00	00:00:00
2004-08-03	404,200	36.05	36.90	35.96	36.53	00:00:00
2004-08-04	435,100	36.54	37.21	36.29	37.20	00:00:00
2004-08-05	181,000	37.10	37.31	36.45	36.46	00:00:00
2004-08-06	214,900	36.55	37.18	36.26	36.48	00:00:00
2004-08-09	140,200	36.60	36.90	36.25	36.44	00:00:00
2004-08-10	255,900	36.60	37.01	36.37	36.50	00:00:00
2004-08-11	154,500	36.64	36.71	36.44	36.65	00:00:00
2004-08-12	261,500	36.65	36.80	36.09	36.20	00:00:00
2004-08-13	222,600	36.20	36.48	35.65	35.70	00:00:00
2004-08-16	229,200	35.75	36.24	35.75	36.24	00:00:00
2004-08-17	196,600	36.40	37.12	36.26	37.12	00:00:00
2004-08-18	283,500	37.12	37.65	37.12	37.29	00:00:00
2004-08-19	245,300	37.28	37.35	36.66	36.67	00:00:00
2004-08-20	415,900	37.32	37.88	37.08	37.82	00:00:00
2004-08-23	176,800	37.92	37.92	37.42	37.60	00:00:00
2004-08-24	319,400	37.65	38.00	37.58	38.00	00:00:00
2004-08-25	264,900	38.00	38.10	37.33	37.39	00:00:00
2004-08-26	291,200	37.63	37.74	37.25	37.43	00:00:00
2004-08-27	330,400	37.67	37.78	36.87	37.07	00:00:00
2004-08-30	253,000	37.24	37.59	37.12	37.50	00:00:00
2004-08-31	290,700	37.64	38.08	37.53	37.71	00:00:00
2004-09-01	258,600	37.90	38.03	37.59	37.70	00:00:00
2004-09-02	317,400	37.70	37.80	37.53	37.73	00:00:00
2004-09-03	628,900	37.73	37.93	37.69	37.85	00:00:00
2004-09-07	624,600	38.00	38.35	37.90	38.35	00:00:00
2004-09-08	430,600	38.29	38.61	38.21	38.56	00:00:00
2004-09-09	349,900	38.56	38.56	37.94	37.97	00:00:00
2004-09-10	286,500	38.05	38.11	37.56	37.96	00:00:00
2004-09-13	367,500	37.90	38.20	37.85	37.93	00:00:00
2004-09-14	317,400	38.03	38.03	37.50	37.54	00:00:00
2004-09-15	254,400	37.50	38.22	37.50	37.99	00:00:00
2004-09-16	319,300	37.48	38.17	37.20	38.16	00:00:00
2004-09-17	365,300	38.16	38.20	37.90	37.93	00:00:00
2004-09-20	248,900	37.95	38.03	37.43	37.58	00:00:00
2004-09-21	199,500	37.52	37.80	37.31	37.61	00:00:00
2004-09-22	617,300	37.45	37.60	37.06	37.07	00:00:00
2004-09-23	331,100	37.27	37.40	36.60	36.63	00:00:00
2004-09-24	291,800	36.53	36.98	36.52	36.91	00:00:00
2004-09-27	454,800	36.88	36.97	36.80	36.87	00:00:00
2004-09-28	1,908,500	38.00	38.55	37.57	38.05	00:00:00
2004-09-29	473,900	38.05	38.36	37.99	38.00	00:00:00
2004-09-30	8,731,400	38.00	39.15	38.00	39.15	00:00:00
2004-10-01	1,270,900	39.15	39.88	39.05	39.65	00:00:00
2004-10-04	909,300	39.65	39.93	39.59	39.63	00:00:00
2004-10-05	730,000	39.63	40.08	39.36	39.95	00:00:00
2004-10-06	506,200	39.90	40.20	39.84	40.19	00:00:00
2004-10-07	529,600	40.30	40.30	39.70	39.71	00:00:00
2004-10-08	529,500	40.10	40.31	39.90	40.25	00:00:00
2004-10-11	318,000	40.35	40.59	40.02	40.10	00:00:00
2004-10-12	421,100	39.90	40.78	39.75	40.78	00:00:00
2004-10-13	454,400	40.92	40.95	40.39	40.66	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 > >>