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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	454,400	40.92	40.95	40.39	40.66	00:00:00
2004-10-14	612,700	40.70	41.80	40.55	41.56	00:00:00
2004-10-15	528,800	41.56	41.84	41.46	41.81	00:00:00
2004-10-18	702,000	41.78	42.55	41.68	42.37	00:00:00
2004-10-19	550,200	42.27	42.80	41.80	41.80	00:00:00
2004-10-20	456,700	41.85	42.40	40.97	41.63	00:00:00
2004-10-21	266,700	41.65	42.36	41.33	42.07	00:00:00
2004-10-22	306,800	42.07	42.45	41.62	41.96	00:00:00
2004-10-25	340,300	41.76	42.10	41.50	41.74	00:00:00
2004-10-26	591,300	41.88	42.40	41.40	42.20	00:00:00
2004-10-27	485,200	42.20	42.30	41.98	42.30	00:00:00
2004-10-28	519,500	42.31	42.42	41.69	41.75	00:00:00
2004-10-29	406,100	41.72	42.05	41.34	41.80	00:00:00
2004-11-01	425,700	42.00	42.38	41.72	42.29	00:00:00
2004-11-02	489,300	42.30	42.30	41.74	41.81	00:00:00
2004-11-03	415,300	42.15	42.52	41.76	41.91	00:00:00
2004-11-04	718,800	41.90	42.99	41.80	42.93	00:00:00
2004-11-05	855,300	42.87	42.88	41.40	41.50	00:00:00
2004-11-08	346,200	40.90	41.81	40.85	41.75	00:00:00
2004-11-09	336,800	41.66	41.68	41.18	41.44	00:00:00
2004-11-10	325,200	41.15	41.66	41.07	41.43	00:00:00
2004-11-11	338,900	41.39	41.80	41.06	41.80	00:00:00
2004-11-12	433,300	41.95	42.90	41.71	42.90	00:00:00
2004-11-15	494,100	42.90	43.70	42.80	43.66	00:00:00
2004-11-16	548,000	43.66	44.10	43.35	43.62	00:00:00
2004-11-17	500,200	43.62	44.17	42.24	42.76	00:00:00
2004-11-18	374,400	42.73	43.35	41.74	42.80	00:00:00
2004-11-19	479,800	42.90	43.06	42.19	42.20	00:00:00
2004-11-22	464,100	42.40	42.67	41.92	42.19	00:00:00
2004-11-23	346,100	42.25	42.84	41.86	42.84	00:00:00
2004-11-24	234,500	42.70	43.62	42.69	43.32	00:00:00
2004-11-26	103,100	43.45	43.56	43.00	43.00	00:00:00
2004-11-29	344,000	43.01	43.65	42.75	42.92	00:00:00
2004-11-30	296,000	42.90	43.15	42.39	43.05	00:00:00
2004-12-01	311,300	43.25	44.08	43.06	44.08	00:00:00
2004-12-02	489,900	44.07	44.07	42.89	43.27	00:00:00
2004-12-03	323,200	43.27	44.39	43.27	44.20	00:00:00
2004-12-06	421,900	44.42	44.61	44.12	44.40	00:00:00
2004-12-07	245,100	44.26	44.26	43.55	43.55	00:00:00
2004-12-08	304,000	43.65	44.45	43.65	44.22	00:00:00
2004-12-09	238,700	44.05	44.78	43.50	44.78	00:00:00
2004-12-10	268,200	44.78	45.20	44.60	45.04	00:00:00
2004-12-13	251,300	45.26	45.60	45.00	45.31	00:00:00
2004-12-14	450,800	44.81	45.49	44.73	45.49	00:00:00
2004-12-15	312,600	45.57	45.85	45.05	45.85	00:00:00
2004-12-16	1,905,500	45.00	45.08	44.50	44.80	00:00:00
2004-12-17	1,502,400	44.70	45.06	44.50	44.80	00:00:00
2004-12-20	858,100	44.75	45.08	44.54	45.00	00:00:00
2004-12-21	531,700	45.14	45.14	44.92	45.08	00:00:00
2004-12-22	735,000	44.52	44.76	44.50	44.60	00:00:00
2004-12-23	635,100	44.70	44.84	44.10	44.10	00:00:00
2004-12-27	546,200	44.20	44.25	43.41	44.00	00:00:00
2004-12-28	358,400	43.95	44.27	43.89	44.20	00:00:00
2004-12-29	318,500	44.33	44.33	43.90	44.27	00:00:00
2004-12-30	320,800	44.09	44.48	44.05	44.28	00:00:00
2004-12-31	540,300	44.28	44.55	44.17	44.37	00:00:00
2005-01-03	497,800	44.37	44.50	43.26	43.70	00:00:00
2005-01-04	373,600	43.80	44.12	42.81	42.90	00:00:00
2005-01-05	782,900	42.85	42.85	40.63	41.20	00:00:00
2005-01-06	506,200	41.15	42.08	41.00	41.90	00:00:00
2005-01-07	361,600	42.01	42.58	41.61	42.07	00:00:00
2005-01-10	420,600	42.15	42.33	41.44	41.90	00:00:00
2005-01-11	416,900	41.90	41.96	40.83	41.05	00:00:00
2005-01-12	624,500	41.11	41.23	39.61	41.01	00:00:00
2005-01-13	476,100	40.87	42.05	40.60	41.35	00:00:00
2005-01-14	259,000	41.27	41.83	41.03	41.55	00:00:00
2005-01-18	311,800	41.31	42.39	40.86	42.35	00:00:00
2005-01-19	387,600	42.34	42.79	41.99	42.39	00:00:00
2005-01-20	413,700	42.05	42.73	41.64	42.22	00:00:00
2005-01-21	456,700	42.10	42.53	41.72	42.12	00:00:00
2005-01-24	348,800	42.07	42.76	41.60	41.70	00:00:00
2005-01-25	564,700	41.60	42.12	40.41	40.50	00:00:00
2005-01-26	479,300	40.75	41.07	40.30	40.58	00:00:00
2005-01-27	383,200	40.58	40.67	39.76	40.02	00:00:00
2005-01-28	395,900	40.12	40.33	39.60	39.92	00:00:00
2005-01-31	673,600	40.11	40.36	39.24	39.75	00:00:00
2005-02-01	401,900	39.80	40.08	39.60	39.92	00:00:00
2005-02-02	340,400	39.94	40.57	39.91	40.45	00:00:00
2005-02-03	336,200	40.45	40.82	40.16	40.60	00:00:00
2005-02-04	606,700	40.85	41.34	40.85	41.14	00:00:00
2005-02-07	311,900	41.30	41.30	40.84	40.94	00:00:00
2005-02-08	550,600	40.90	41.24	40.87	41.24	00:00:00
2005-02-09	589,300	41.14	41.60	41.10	41.50	00:00:00
2005-02-10	259,700	41.50	41.97	41.24	41.86	00:00:00
2005-02-11	262,000	41.88	42.16	41.50	41.93	00:00:00
2005-02-14	229,400	41.85	42.04	41.70	41.99	00:00:00
2005-02-15	672,700	42.00	42.45	41.91	42.40	00:00:00
2005-02-16	322,100	42.40	43.00	42.19	42.91	00:00:00
2005-02-17	230,700	42.95	43.09	42.53	42.84	00:00:00
2005-02-18	281,200	42.84	42.93	42.00	42.53	00:00:00
2005-02-22	489,500	42.40	42.40	41.19	41.36	00:00:00
2005-02-23	485,500	41.87	42.10	41.35	41.37	00:00:00
2005-02-24	404,700	41.45	41.50	41.08	41.49	00:00:00
2005-02-25	364,100	41.73	42.24	41.47	42.24	00:00:00
2005-02-28	531,100	41.98	42.23	41.43	41.83	00:00:00
2005-03-01	414,700	41.92	42.65	41.81	42.50	00:00:00
2005-03-02	367,000	42.35	42.39	42.04	42.14	00:00:00
2005-03-03	289,100	42.35	42.74	42.06	42.40	00:00:00
2005-03-04	565,800	42.64	43.68	42.44	43.60	00:00:00
2005-03-07	288,300	43.60	44.31	43.21	43.80	00:00:00
2005-03-08	254,800	43.85	43.90	43.45	43.66	00:00:00
2005-03-09	475,300	43.67	43.67	42.15	42.26	00:00:00
2005-03-10	426,700	42.45	42.89	41.95	42.35	00:00:00
2005-03-11	282,700	42.36	42.48	41.92	41.98	00:00:00
2005-03-14	347,200	42.08	42.68	41.91	42.45	00:00:00
2005-03-15	687,000	42.74	43.17	42.59	42.72	00:00:00
2005-03-16	250,400	42.70	42.87	42.03	42.07	00:00:00
2005-03-17	441,800	41.86	42.12	41.68	41.93	00:00:00
2005-03-18	677,900	41.96	42.09	41.43	41.73	00:00:00
2005-03-21	297,700	41.54	41.67	41.13	41.46	00:00:00
2005-03-22	650,500	41.46	42.01	40.15	40.25	00:00:00
2005-03-23	748,800	40.15	40.20	39.31	39.37	00:00:00
2005-03-24	495,700	39.39	40.11	39.39	39.70	00:00:00
2005-03-28	514,200	39.80	39.85	38.95	39.09	00:00:00
2005-03-29	582,400	38.92	39.41	38.74	38.91	00:00:00
2005-03-30	514,900	39.05	39.64	39.00	39.60	00:00:00
2005-03-31	764,200	39.81	40.10	39.42	39.75	00:00:00
2005-04-01	640,700	40.20	40.30	39.45	39.81	00:00:00
2005-04-04	449,300	39.75	39.75	38.91	39.48	00:00:00
2005-04-05	378,000	39.40	39.64	39.08	39.20	00:00:00
2005-04-06	386,900	39.45	39.78	39.20	39.57	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 > >>