|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 333,900 | 45.45 | 45.51 | 45.01 | 45.18 | 00:00:00 | 2005-09-27 | 413,400 | 44.99 | 45.17 | 44.59 | 44.98 | 00:00:00 | 2005-09-28 | 434,500 | 44.90 | 45.16 | 44.22 | 44.85 | 00:00:00 | 2005-09-29 | 403,000 | 44.77 | 45.89 | 44.67 | 45.86 | 00:00:00 | 2005-09-30 | 521,600 | 45.91 | 46.91 | 45.91 | 46.70 | 00:00:00 | 2005-10-03 | 367,800 | 46.60 | 47.11 | 46.19 | 46.93 | 00:00:00 | 2005-10-04 | 416,300 | 46.93 | 47.11 | 46.10 | 46.11 | 00:00:00 | 2005-10-05 | 546,100 | 46.12 | 46.14 | 45.13 | 45.34 | 00:00:00 | 2005-10-06 | 732,100 | 45.54 | 45.60 | 44.53 | 44.97 | 00:00:00 | 2005-10-07 | 344,800 | 44.97 | 45.28 | 43.50 | 44.69 | 00:00:00 | 2005-10-10 | 280,400 | 44.60 | 44.67 | 43.80 | 43.96 | 00:00:00 | 2005-10-11 | 439,500 | 43.90 | 43.95 | 43.05 | 43.22 | 00:00:00 | 2005-10-12 | 633,800 | 42.50 | 43.02 | 42.05 | 42.95 | 00:00:00 | 2005-10-13 | 508,300 | 42.74 | 43.20 | 42.03 | 42.31 | 00:00:00 | 2005-10-14 | 722,300 | 42.75 | 43.21 | 42.40 | 43.15 | 00:00:00 | 2005-10-17 | 310,200 | 43.11 | 43.73 | 43.01 | 43.73 | 00:00:00 | 2005-10-18 | 341,600 | 43.75 | 43.79 | 42.94 | 42.95 | 00:00:00 | 2005-10-19 | 330,000 | 42.96 | 43.96 | 42.46 | 43.95 | 00:00:00 | 2005-10-20 | 434,600 | 43.94 | 43.95 | 42.67 | 43.06 | 00:00:00 | 2005-10-21 | 232,500 | 43.26 | 44.03 | 43.07 | 43.79 | 00:00:00 | 2005-10-24 | 242,500 | 43.85 | 44.81 | 43.85 | 44.73 | 00:00:00 | 2005-10-25 | 348,600 | 44.55 | 45.05 | 43.88 | 43.89 | 00:00:00 | 2005-10-26 | 550,700 | 43.69 | 43.86 | 42.90 | 43.31 | 00:00:00 | 2005-10-27 | 207,100 | 43.32 | 43.37 | 42.50 | 42.77 | 00:00:00 | 2005-10-28 | 856,700 | 42.90 | 43.48 | 42.57 | 43.20 | 00:00:00 | 2005-10-31 | 431,600 | 43.35 | 44.05 | 43.18 | 43.68 | 00:00:00 | 2005-11-01 | 458,400 | 43.34 | 43.35 | 42.25 | 42.69 | 00:00:00 | 2005-11-02 | 389,100 | 42.69 | 43.16 | 42.23 | 43.14 | 00:00:00 | 2005-11-03 | 648,200 | 43.15 | 43.70 | 42.95 | 43.29 | 00:00:00 | 2005-11-04 | 447,800 | 43.29 | 43.85 | 42.13 | 42.87 | 00:00:00 | 2005-11-07 | 301,900 | 43.07 | 43.22 | 42.54 | 43.11 | 00:00:00 | 2005-11-08 | 726,000 | 43.00 | 43.00 | 42.25 | 42.47 | 00:00:00 | 2005-11-09 | 703,400 | 42.30 | 43.25 | 42.30 | 42.79 | 00:00:00 | 2005-11-10 | 545,900 | 42.65 | 43.43 | 42.25 | 43.30 | 00:00:00 | 2005-11-11 | 389,800 | 43.29 | 43.80 | 43.25 | 43.63 | 00:00:00 | 2005-11-14 | 380,900 | 43.60 | 43.68 | 42.86 | 42.98 | 00:00:00 | 2005-11-15 | 431,300 | 42.99 | 43.57 | 42.75 | 43.23 | 00:00:00 | 2005-11-16 | 593,400 | 43.24 | 43.34 | 42.85 | 43.01 | 00:00:00 | 2005-11-17 | 378,100 | 43.15 | 44.17 | 43.08 | 44.10 | 00:00:00 | 2005-11-18 | 491,300 | 44.25 | 44.35 | 44.08 | 44.30 | 00:00:00 | 2005-11-21 | 287,400 | 44.35 | 44.47 | 43.85 | 44.40 | 00:00:00 | 2005-11-22 | 558,300 | 44.48 | 45.47 | 44.22 | 45.46 | 00:00:00 | 2005-11-23 | 733,000 | 45.46 | 45.68 | 45.14 | 45.29 | 00:00:00 | 2005-11-25 | 183,100 | 45.30 | 45.52 | 45.12 | 45.50 | 00:00:00 | 2005-11-28 | 3,278,200 | 45.55 | 45.85 | 45.20 | 45.57 | 00:00:00 | 2005-11-29 | 597,400 | 45.65 | 45.85 | 45.45 | 45.68 | 00:00:00 | 2005-11-30 | 611,400 | 45.80 | 45.86 | 45.18 | 45.30 | 00:00:00 | 2005-12-01 | 510,700 | 45.54 | 45.97 | 45.51 | 45.73 | 00:00:00 | 2005-12-02 | 378,300 | 45.79 | 45.85 | 45.30 | 45.79 | 00:00:00 | 2005-12-05 | 429,700 | 45.63 | 45.72 | 45.22 | 45.44 | 00:00:00 | 2005-12-06 | 294,200 | 45.57 | 45.84 | 45.40 | 45.44 | 00:00:00 | 2005-12-07 | 263,200 | 45.42 | 45.65 | 44.96 | 45.12 | 00:00:00 | 2005-12-08 | 272,600 | 45.31 | 45.96 | 45.20 | 45.67 | 00:00:00 | 2005-12-09 | 360,100 | 45.75 | 46.17 | 45.66 | 46.10 | 00:00:00 | 2005-12-12 | 394,200 | 46.25 | 46.33 | 45.88 | 46.06 | 00:00:00 | 2005-12-13 | 286,500 | 46.25 | 46.58 | 45.97 | 46.53 | 00:00:00 | 2005-12-14 | 962,600 | 46.53 | 47.75 | 46.39 | 47.52 | 00:00:00 | 2005-12-15 | 703,300 | 47.50 | 48.29 | 47.41 | 47.53 | 00:00:00 | 2005-12-16 | 908,800 | 47.26 | 47.64 | 47.26 | 47.47 | 00:00:00 | 2005-12-19 | 433,100 | 47.60 | 47.93 | 47.20 | 47.24 | 00:00:00 | 2005-12-20 | 497,500 | 47.34 | 47.34 | 46.72 | 47.00 | 00:00:00 | 2005-12-21 | 640,900 | 46.54 | 46.94 | 46.42 | 46.79 | 00:00:00 | 2005-12-22 | 325,500 | 46.80 | 47.32 | 46.34 | 47.24 | 00:00:00 | 2005-12-23 | 438,500 | 47.44 | 47.66 | 47.30 | 47.44 | 00:00:00 | 2005-12-27 | 378,100 | 47.53 | 47.82 | 47.26 | 47.30 | 00:00:00 | 2005-12-28 | 479,300 | 47.33 | 47.41 | 47.20 | 47.35 | 00:00:00 | 2005-12-29 | 354,200 | 47.35 | 47.65 | 46.94 | 46.97 | 00:00:00 | 2005-12-30 | 644,600 | 46.90 | 47.13 | 46.64 | 47.02 | 00:00:00 | 2006-01-03 | 749,000 | 47.00 | 47.98 | 46.96 | 47.80 | 00:00:00 | 2006-01-04 | 724,400 | 47.92 | 48.14 | 47.60 | 47.94 | 00:00:00 | 2006-01-05 | 563,800 | 48.24 | 48.67 | 48.10 | 48.44 | 00:00:00 | 2006-01-06 | 2,649,100 | 49.00 | 49.00 | 47.96 | 48.20 | 00:00:00 | 2006-01-09 | 504,400 | 48.37 | 48.74 | 48.20 | 48.73 | 00:00:00 | 2006-01-10 | 953,100 | 48.64 | 49.10 | 48.29 | 48.91 | 00:00:00 | 2006-01-11 | 505,500 | 49.16 | 49.21 | 48.76 | 49.10 | 00:00:00 | 2006-01-12 | 378,600 | 49.00 | 49.09 | 48.53 | 48.92 | 00:00:00 | 2006-01-13 | 773,400 | 48.87 | 48.87 | 47.91 | 48.05 | 00:00:00 | 2006-01-17 | 339,500 | 47.81 | 47.99 | 47.50 | 47.98 | 00:00:00 | 2006-01-18 | 219,100 | 47.85 | 48.24 | 47.65 | 47.95 | 00:00:00 | 2006-01-19 | 393,200 | 48.03 | 49.07 | 47.97 | 48.95 | 00:00:00 | 2006-01-20 | 493,900 | 49.00 | 49.20 | 48.41 | 48.43 | 00:00:00 | 2006-01-23 | 317,700 | 48.62 | 48.93 | 48.44 | 48.70 | 00:00:00 | 2006-01-24 | 623,900 | 48.70 | 49.00 | 48.65 | 48.68 | 00:00:00 | 2006-01-25 | 610,500 | 48.60 | 48.90 | 48.21 | 48.30 | 00:00:00 | 2006-01-26 | 505,100 | 48.46 | 48.66 | 48.15 | 48.33 | 00:00:00 | 2006-01-27 | 440,500 | 48.71 | 49.04 | 48.54 | 48.91 | 00:00:00 | 2006-01-30 | 241,000 | 48.88 | 48.88 | 48.27 | 48.55 | 00:00:00 | 2006-01-31 | 407,100 | 48.55 | 49.56 | 48.29 | 49.26 | 00:00:00 | 2006-02-01 | 405,500 | 49.26 | 49.49 | 49.03 | 49.23 | 00:00:00 | 2006-02-02 | 307,100 | 49.20 | 49.25 | 48.71 | 49.10 | 00:00:00 | 2006-02-03 | 477,300 | 48.96 | 48.97 | 47.84 | 48.41 | 00:00:00 | 2006-02-06 | 297,800 | 48.39 | 48.75 | 48.30 | 48.70 | 00:00:00 | 2006-02-07 | 245,100 | 48.54 | 48.81 | 48.04 | 48.09 | 00:00:00 | 2006-02-08 | 263,800 | 48.07 | 48.25 | 47.40 | 48.10 | 00:00:00 | 2006-02-09 | 252,100 | 48.09 | 48.70 | 47.90 | 48.29 | 00:00:00 | 2006-02-10 | 273,900 | 48.30 | 48.59 | 47.87 | 48.27 | 00:00:00 | 2006-02-13 | 345,100 | 48.14 | 48.35 | 47.89 | 48.03 | 00:00:00 | 2006-02-14 | 374,000 | 47.65 | 48.63 | 47.50 | 48.62 | 00:00:00 | 2006-02-15 | 280,800 | 48.48 | 48.70 | 48.30 | 48.70 | 00:00:00 | 2006-02-16 | 312,500 | 48.70 | 49.09 | 48.58 | 49.07 | 00:00:00 | 2006-02-17 | 360,300 | 49.16 | 49.24 | 48.74 | 49.10 | 00:00:00 | 2006-02-21 | 404,000 | 49.09 | 49.78 | 48.82 | 49.64 | 00:00:00 | 2006-02-22 | 413,900 | 49.65 | 50.83 | 49.45 | 50.81 | 00:00:00 | 2006-02-23 | 416,400 | 50.67 | 51.13 | 50.40 | 50.72 | 00:00:00 | 2006-02-24 | 347,400 | 50.70 | 51.03 | 50.40 | 50.58 | 00:00:00 | 2006-02-27 | 276,000 | 50.58 | 50.77 | 50.26 | 50.40 | 00:00:00 | 2006-02-28 | 268,200 | 50.25 | 50.39 | 49.90 | 50.19 | 00:00:00 | 2006-03-01 | 417,100 | 50.43 | 50.72 | 50.09 | 50.71 | 00:00:00 | 2006-03-02 | 377,500 | 50.60 | 50.68 | 49.95 | 50.32 | 00:00:00 | 2006-03-03 | 454,200 | 50.22 | 50.38 | 49.94 | 50.20 | 00:00:00 | 2006-03-06 | 493,800 | 50.30 | 51.39 | 50.23 | 51.39 | 00:00:00 | 2006-03-07 | 432,400 | 51.20 | 51.43 | 50.53 | 51.09 | 00:00:00 | 2006-03-08 | 607,300 | 51.09 | 51.60 | 51.06 | 51.60 | 00:00:00 | 2006-03-09 | 453,400 | 51.70 | 52.71 | 51.65 | 52.57 | 00:00:00 | 2006-03-10 | 457,300 | 52.57 | 53.29 | 52.55 | 53.29 | 00:00:00 | 2006-03-13 | 558,300 | 53.49 | 53.90 | 52.95 | 53.11 | 00:00:00 | 2006-03-14 | 563,500 | 53.36 | 54.13 | 53.00 | 54.02 | 00:00:00 | 2006-03-15 | 405,700 | 53.79 | 54.78 | 53.77 | 54.26 | 00:00:00 | 2006-03-16 | 591,000 | 54.61 | 55.96 | 54.35 | 55.78 | 00:00:00 | 2006-03-17 | 741,500 | 55.78 | 56.99 | 55.40 | 56.86 | 00:00:00 | 2006-03-20 | 637,600 | 56.02 | 56.47 | 54.79 | 55.03 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|