|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 637,600 | 56.02 | 56.47 | 54.79 | 55.03 | 00:00:00 | | 2006-03-21 | 681,600 | 54.91 | 54.91 | 53.69 | 54.10 | 00:00:00 | | 2006-03-22 | 767,900 | 54.68 | 55.10 | 54.56 | 54.94 | 00:00:00 | | 2006-03-23 | 442,200 | 54.62 | 54.85 | 54.43 | 54.65 | 00:00:00 | | 2006-03-24 | 539,000 | 54.60 | 54.66 | 53.94 | 54.30 | 00:00:00 | | 2006-03-27 | 520,600 | 54.03 | 54.31 | 53.52 | 53.76 | 00:00:00 | | 2006-03-28 | 631,700 | 53.77 | 55.03 | 53.53 | 54.77 | 00:00:00 | | 2006-03-29 | 851,200 | 55.10 | 55.50 | 54.96 | 55.20 | 00:00:00 | | 2006-03-30 | 502,800 | 55.01 | 55.09 | 54.03 | 54.15 | 00:00:00 | | 2006-03-31 | 670,500 | 54.24 | 54.99 | 53.79 | 54.75 | 00:00:00 | | 2006-04-03 | 515,300 | 54.75 | 54.81 | 53.42 | 53.54 | 00:00:00 | | 2006-04-04 | 527,100 | 53.46 | 53.46 | 52.75 | 53.11 | 00:00:00 | | 2006-04-05 | 415,100 | 53.23 | 53.90 | 53.23 | 53.90 | 00:00:00 | | 2006-04-06 | 494,000 | 53.90 | 53.90 | 53.43 | 53.50 | 00:00:00 | | 2006-04-07 | 418,700 | 53.50 | 53.50 | 52.90 | 53.06 | 00:00:00 | | 2006-04-10 | 429,600 | 52.83 | 53.07 | 52.37 | 52.43 | 00:00:00 | | 2006-04-11 | 521,200 | 52.44 | 52.56 | 52.09 | 52.23 | 00:00:00 | | 2006-04-12 | 391,400 | 52.22 | 52.52 | 52.07 | 52.52 | 00:00:00 | | 2006-04-13 | 456,500 | 52.50 | 52.50 | 51.78 | 51.94 | 00:00:00 | | 2006-04-17 | 373,700 | 51.76 | 52.20 | 51.75 | 51.90 | 00:00:00 | | 2006-04-18 | 740,900 | 52.15 | 52.94 | 52.01 | 52.89 | 00:00:00 | | 2006-04-19 | 468,000 | 53.06 | 53.47 | 52.38 | 53.47 | 00:00:00 | | 2006-04-20 | 234,400 | 53.30 | 53.36 | 52.61 | 53.00 | 00:00:00 | | 2006-04-21 | 306,300 | 53.15 | 53.26 | 52.84 | 53.00 | 00:00:00 | | 2006-04-24 | 440,600 | 53.00 | 53.09 | 52.47 | 52.61 | 00:00:00 | | 2006-04-25 | 373,000 | 52.55 | 53.47 | 52.50 | 52.62 | 00:00:00 | | 2006-04-26 | 591,400 | 52.99 | 53.18 | 52.33 | 52.42 | 00:00:00 | | 2006-04-27 | 252,400 | 52.31 | 53.15 | 51.88 | 52.74 | 00:00:00 | | 2006-04-28 | 400,100 | 52.83 | 53.86 | 52.66 | 53.20 | 00:00:00 | | 2006-05-01 | 529,400 | 53.17 | 53.67 | 52.25 | 52.42 | 00:00:00 | | 2006-05-02 | 607,800 | 52.22 | 52.22 | 50.88 | 51.60 | 00:00:00 | | 2006-05-03 | 461,000 | 51.21 | 51.70 | 50.82 | 51.07 | 00:00:00 | | 2006-05-04 | 298,600 | 51.15 | 52.05 | 51.09 | 51.84 | 00:00:00 | | 2006-05-05 | 208,800 | 52.35 | 52.86 | 52.19 | 52.63 | 00:00:00 | | 2006-05-08 | 249,000 | 52.53 | 52.94 | 52.38 | 52.68 | 00:00:00 | | 2006-05-09 | 331,700 | 52.70 | 53.07 | 52.28 | 53.01 | 00:00:00 | | 2006-05-10 | 204,900 | 52.74 | 53.35 | 52.56 | 53.05 | 00:00:00 | | 2006-05-11 | 308,100 | 53.15 | 53.27 | 51.84 | 51.97 | 00:00:00 | | 2006-05-12 | 354,200 | 51.82 | 51.82 | 50.14 | 50.60 | 00:00:00 | | 2006-05-15 | 491,900 | 50.26 | 51.90 | 49.35 | 51.82 | 00:00:00 | | 2006-05-16 | 223,100 | 51.88 | 52.28 | 51.21 | 51.21 | 00:00:00 | | 2006-05-17 | 386,600 | 50.30 | 50.95 | 49.90 | 50.07 | 00:00:00 | | 2006-05-18 | 368,900 | 50.33 | 50.68 | 49.43 | 49.48 | 00:00:00 | | 2006-05-19 | 401,800 | 49.63 | 50.08 | 48.49 | 49.64 | 00:00:00 | | 2006-05-22 | 432,300 | 49.39 | 50.20 | 48.97 | 49.95 | 00:00:00 | | 2006-05-23 | 431,200 | 50.20 | 50.54 | 49.66 | 49.68 | 00:00:00 | | 2006-05-24 | 507,100 | 49.56 | 50.10 | 49.10 | 49.73 | 00:00:00 | | 2006-05-25 | 317,100 | 49.98 | 51.10 | 49.85 | 50.85 | 00:00:00 | | 2006-05-26 | 319,400 | 51.21 | 51.71 | 50.97 | 51.51 | 00:00:00 | | 2006-05-30 | 339,500 | 51.51 | 51.73 | 50.94 | 51.07 | 00:00:00 | | 2006-05-31 | 632,200 | 51.12 | 51.37 | 50.37 | 51.15 | 00:00:00 | | 2006-06-01 | 402,700 | 51.30 | 52.49 | 51.18 | 52.49 | 00:00:00 | | 2006-06-02 | 545,900 | 53.00 | 53.24 | 52.61 | 52.80 | 00:00:00 | | 2006-06-05 | 406,800 | 52.71 | 53.89 | 52.57 | 52.89 | 00:00:00 | | 2006-06-06 | 227,500 | 53.03 | 53.13 | 52.04 | 52.37 | 00:00:00 | | 2006-06-07 | 260,000 | 52.28 | 52.85 | 51.85 | 52.46 | 00:00:00 | | 2006-06-08 | 538,000 | 52.30 | 52.68 | 51.23 | 51.81 | 00:00:00 | | 2006-06-09 | 431,600 | 51.88 | 52.42 | 51.56 | 52.19 | 00:00:00 | | 2006-06-12 | 286,400 | 52.44 | 52.44 | 51.15 | 51.29 | 00:00:00 | | 2006-06-13 | 434,500 | 51.29 | 51.93 | 50.53 | 50.76 | 00:00:00 | | 2006-06-14 | 451,100 | 50.78 | 51.05 | 49.85 | 50.14 | 00:00:00 | | 2006-06-15 | 370,000 | 49.55 | 50.78 | 49.55 | 50.60 | 00:00:00 | | 2006-06-16 | 320,100 | 50.85 | 50.86 | 50.04 | 50.59 | 00:00:00 | | 2006-06-19 | 283,900 | 50.76 | 50.80 | 49.69 | 49.80 | 00:00:00 | | 2006-06-20 | 282,200 | 49.80 | 50.12 | 49.29 | 49.50 | 00:00:00 | | 2006-06-21 | 324,100 | 49.50 | 50.11 | 49.30 | 50.10 | 00:00:00 | | 2006-06-22 | 309,900 | 49.90 | 50.09 | 49.48 | 49.80 | 00:00:00 | | 2006-06-23 | 198,200 | 49.70 | 49.70 | 49.27 | 49.46 | 00:00:00 | | 2006-06-26 | 336,000 | 49.62 | 49.97 | 49.51 | 49.80 | 00:00:00 | | 2006-06-27 | 250,100 | 49.94 | 50.04 | 49.51 | 49.89 | 00:00:00 | | 2006-06-28 | 238,500 | 50.03 | 50.28 | 49.80 | 50.10 | 00:00:00 | | 2006-06-29 | 354,400 | 50.55 | 51.33 | 50.00 | 51.33 | 00:00:00 | | 2006-06-30 | 554,300 | 51.40 | 52.56 | 51.38 | 52.18 | 00:00:00 | | 2006-07-03 | 168,400 | 52.70 | 53.10 | 52.23 | 53.10 | 00:00:00 | | 2006-07-05 | 391,300 | 52.90 | 53.15 | 52.38 | 53.15 | 00:00:00 | | 2006-07-06 | 288,200 | 53.25 | 53.40 | 52.93 | 53.31 | 00:00:00 | | 2006-07-07 | 256,000 | 53.35 | 53.81 | 52.97 | 53.13 | 00:00:00 | | 2006-07-10 | 274,700 | 53.34 | 53.78 | 53.18 | 53.75 | 00:00:00 | | 2006-07-11 | 515,700 | 53.90 | 54.22 | 53.68 | 54.00 | 00:00:00 | | 2006-07-12 | 454,900 | 54.07 | 54.30 | 53.75 | 54.10 | 00:00:00 | | 2006-07-13 | 600,200 | 53.50 | 53.81 | 53.22 | 53.41 | 00:00:00 | | 2006-07-14 | 735,300 | 53.53 | 53.59 | 52.56 | 52.74 | 00:00:00 | | 2006-07-17 | 338,100 | 52.41 | 52.85 | 52.17 | 52.37 | 00:00:00 | | 2006-07-18 | 303,400 | 52.47 | 52.80 | 51.91 | 52.75 | 00:00:00 | | 2006-07-19 | 284,800 | 52.70 | 53.95 | 52.70 | 53.90 | 00:00:00 | | 2006-07-20 | 218,900 | 54.05 | 54.07 | 53.24 | 53.31 | 00:00:00 | | 2006-07-21 | 452,300 | 53.21 | 53.24 | 52.19 | 52.20 | 00:00:00 | | 2006-07-24 | 413,800 | 52.49 | 53.01 | 52.18 | 53.01 | 00:00:00 | | 2006-07-25 | 262,500 | 52.95 | 53.54 | 52.87 | 53.14 | 00:00:00 | | 2006-07-26 | 437,400 | 53.20 | 53.29 | 52.79 | 53.00 | 00:00:00 | | 2006-07-27 | 485,400 | 53.07 | 53.12 | 51.90 | 52.33 | 00:00:00 | | 2006-07-28 | 520,600 | 52.72 | 53.39 | 52.42 | 53.35 | 00:00:00 | | 2006-07-31 | 387,500 | 53.39 | 53.45 | 52.63 | 52.78 | 00:00:00 | | 2006-08-01 | 573,400 | 52.71 | 53.14 | 52.21 | 52.99 | 00:00:00 | | 2006-08-02 | 574,800 | 53.36 | 53.36 | 52.85 | 53.02 | 00:00:00 | | 2006-08-03 | 323,400 | 53.02 | 53.48 | 52.84 | 53.46 | 00:00:00 | | 2006-08-04 | 523,100 | 54.35 | 54.48 | 54.05 | 54.48 | 00:00:00 | | 2006-08-07 | 618,000 | 54.40 | 54.54 | 53.18 | 53.31 | 00:00:00 | | 2006-08-08 | 677,500 | 52.31 | 52.91 | 51.78 | 51.96 | 00:00:00 | | 2006-08-09 | 251,000 | 52.32 | 52.48 | 51.68 | 51.90 | 00:00:00 | | 2006-08-10 | 253,700 | 51.65 | 52.23 | 51.11 | 52.10 | 00:00:00 | | 2006-08-11 | 244,700 | 52.10 | 52.10 | 51.34 | 51.84 | 00:00:00 | | 2006-08-14 | 852,700 | 52.04 | 52.67 | 51.95 | 52.29 | 00:00:00 | | 2006-08-15 | 447,100 | 52.70 | 52.91 | 52.56 | 52.82 | 00:00:00 | | 2006-08-16 | 286,600 | 53.11 | 53.27 | 52.56 | 52.61 | 00:00:00 | | 2006-08-17 | 227,600 | 52.62 | 52.96 | 52.55 | 52.65 | 00:00:00 | | 2006-08-18 | 192,200 | 52.63 | 52.90 | 52.38 | 52.70 | 00:00:00 | | 2006-08-21 | 454,800 | 52.60 | 53.12 | 52.49 | 53.07 | 00:00:00 | | 2006-08-22 | 454,000 | 53.00 | 53.18 | 52.70 | 53.15 | 00:00:00 | | 2006-08-23 | 1,376,000 | 53.52 | 53.52 | 52.76 | 53.10 | 00:00:00 | | 2006-08-24 | 517,400 | 53.04 | 53.43 | 53.02 | 53.42 | 00:00:00 | | 2006-08-25 | 359,700 | 53.29 | 53.40 | 52.91 | 53.07 | 00:00:00 | | 2006-08-28 | 436,200 | 53.16 | 53.89 | 52.92 | 53.88 | 00:00:00 | | 2006-08-29 | 769,200 | 54.03 | 54.03 | 53.31 | 53.45 | 00:00:00 | | 2006-08-30 | 530,200 | 53.51 | 53.86 | 53.50 | 53.75 | 00:00:00 | | 2006-08-31 | 486,100 | 53.82 | 54.22 | 53.74 | 54.10 | 00:00:00 | | 2006-09-01 | 198,900 | 54.30 | 54.30 | 53.47 | 53.58 | 00:00:00 | | 2006-09-05 | 527,100 | 54.35 | 54.55 | 53.90 | 54.45 | 00:00:00 | | 2006-09-06 | 453,100 | 54.38 | 54.58 | 54.09 | 54.38 | 00:00:00 | | 2006-09-07 | 447,100 | 54.30 | 54.76 | 54.01 | 54.40 | 00:00:00 | | 2006-09-08 | 392,300 | 54.58 | 55.10 | 54.33 | 54.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
