|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 392,300 | 54.58 | 55.10 | 54.33 | 54.88 | 00:00:00 | | 2006-09-11 | 385,300 | 54.72 | 55.43 | 54.40 | 55.26 | 00:00:00 | | 2006-09-12 | 423,900 | 55.11 | 56.09 | 54.93 | 56.00 | 00:00:00 | | 2006-09-13 | 552,700 | 56.00 | 56.18 | 55.78 | 55.84 | 00:00:00 | | 2006-09-14 | 505,100 | 55.25 | 55.25 | 54.00 | 55.20 | 00:00:00 | | 2006-09-15 | 366,900 | 55.44 | 55.69 | 55.19 | 55.50 | 00:00:00 | | 2006-09-18 | 337,500 | 55.40 | 55.48 | 54.96 | 55.25 | 00:00:00 | | 2006-09-19 | 387,000 | 55.20 | 55.82 | 55.06 | 55.70 | 00:00:00 | | 2006-09-20 | 394,000 | 55.95 | 56.15 | 55.40 | 55.54 | 00:00:00 | | 2006-09-21 | 300,500 | 55.49 | 55.60 | 54.93 | 55.08 | 00:00:00 | | 2006-09-22 | 313,900 | 55.15 | 55.69 | 54.62 | 55.61 | 00:00:00 | | 2006-09-25 | 567,300 | 55.62 | 55.83 | 55.05 | 55.51 | 00:00:00 | | 2006-09-26 | 523,900 | 55.51 | 55.93 | 55.31 | 55.42 | 00:00:00 | | 2006-09-27 | 771,000 | 55.61 | 56.11 | 55.23 | 56.00 | 00:00:00 | | 2006-09-28 | 648,800 | 56.00 | 56.15 | 55.18 | 55.74 | 00:00:00 | | 2006-09-29 | 678,800 | 55.84 | 55.95 | 55.29 | 55.76 | 00:00:00 | | 2006-10-02 | 379,600 | 55.82 | 56.26 | 55.33 | 55.78 | 00:00:00 | | 2006-10-03 | 615,100 | 55.75 | 56.64 | 55.71 | 56.39 | 00:00:00 | | 2006-10-04 | 337,300 | 56.46 | 56.92 | 56.40 | 56.85 | 00:00:00 | | 2006-10-05 | 310,300 | 56.84 | 57.45 | 56.84 | 57.45 | 00:00:00 | | 2006-10-06 | 296,200 | 57.21 | 57.41 | 56.49 | 56.50 | 00:00:00 | | 2006-10-09 | 456,800 | 56.32 | 57.21 | 56.11 | 57.18 | 00:00:00 | | 2006-10-10 | 428,800 | 57.13 | 57.65 | 56.48 | 57.04 | 00:00:00 | | 2006-10-11 | 394,000 | 57.00 | 57.38 | 56.70 | 56.95 | 00:00:00 | | 2006-10-12 | 438,900 | 56.95 | 57.17 | 56.71 | 57.10 | 00:00:00 | | 2006-10-13 | 339,500 | 56.94 | 57.92 | 56.94 | 57.84 | 00:00:00 | | 2006-10-16 | 215,100 | 58.04 | 58.15 | 57.86 | 58.13 | 00:00:00 | | 2006-10-17 | 354,400 | 57.69 | 58.31 | 57.69 | 57.85 | 00:00:00 | | 2006-10-18 | 389,100 | 58.10 | 58.37 | 58.00 | 58.21 | 00:00:00 | | 2006-10-19 | 225,300 | 58.30 | 58.77 | 58.23 | 58.39 | 00:00:00 | | 2006-10-20 | 171,100 | 58.47 | 58.56 | 57.86 | 58.32 | 00:00:00 | | 2006-10-23 | 367,300 | 58.32 | 58.79 | 58.09 | 58.45 | 00:00:00 | | 2006-10-24 | 527,500 | 58.40 | 58.66 | 58.10 | 58.66 | 00:00:00 | | 2006-10-25 | 706,000 | 58.50 | 59.69 | 58.45 | 59.41 | 00:00:00 | | 2006-10-26 | 994,700 | 59.41 | 60.63 | 59.22 | 60.41 | 00:00:00 | | 2006-10-27 | 891,800 | 60.41 | 60.94 | 59.94 | 60.39 | 00:00:00 | | 2006-10-30 | 821,400 | 60.02 | 61.10 | 59.79 | 60.87 | 00:00:00 | | 2006-10-31 | 364,400 | 61.27 | 61.30 | 60.41 | 60.90 | 00:00:00 | | 2006-11-01 | 761,900 | 61.24 | 61.54 | 60.60 | 60.89 | 00:00:00 | | 2006-11-02 | 736,400 | 60.89 | 61.16 | 60.00 | 60.45 | 00:00:00 | | 2006-11-03 | 678,900 | 60.45 | 60.95 | 59.00 | 59.90 | 00:00:00 | | 2006-11-06 | 589,500 | 60.07 | 61.10 | 59.90 | 60.63 | 00:00:00 | | 2006-11-07 | 377,600 | 60.53 | 60.64 | 60.04 | 60.11 | 00:00:00 | | 2006-11-08 | 359,100 | 59.95 | 60.25 | 59.18 | 60.08 | 00:00:00 | | 2006-11-09 | 301,300 | 60.04 | 60.45 | 59.64 | 60.20 | 00:00:00 | | 2006-11-10 | 351,300 | 60.83 | 60.84 | 60.18 | 60.78 | 00:00:00 | | 2006-11-13 | 325,900 | 60.62 | 60.81 | 60.12 | 60.47 | 00:00:00 | | 2006-11-14 | 511,400 | 60.15 | 61.12 | 60.15 | 61.12 | 00:00:00 | | 2006-11-15 | 415,600 | 61.12 | 61.50 | 61.04 | 61.35 | 00:00:00 | | 2006-11-16 | 309,600 | 61.57 | 62.18 | 61.35 | 61.90 | 00:00:00 | | 2006-11-17 | 324,100 | 61.90 | 61.90 | 61.52 | 61.89 | 00:00:00 | | 2006-11-20 | 745,900 | 62.20 | 63.71 | 62.20 | 63.26 | 00:00:00 | | 2006-11-21 | 804,700 | 63.20 | 64.97 | 63.20 | 64.70 | 00:00:00 | | 2006-11-22 | 553,300 | 64.64 | 65.13 | 64.16 | 64.92 | 00:00:00 | | 2006-11-24 | 204,200 | 64.82 | 64.94 | 64.76 | 64.85 | 00:00:00 | | 2006-11-27 | 506,300 | 64.75 | 64.89 | 63.12 | 63.17 | 00:00:00 | | 2006-11-28 | 374,200 | 63.17 | 63.66 | 62.54 | 63.44 | 00:00:00 | | 2006-11-29 | 481,100 | 63.61 | 64.58 | 63.55 | 64.42 | 00:00:00 | | 2006-11-30 | 710,200 | 64.42 | 65.07 | 64.10 | 64.78 | 00:00:00 | | 2006-12-01 | 564,600 | 65.42 | 65.72 | 64.67 | 65.52 | 00:00:00 | | 2006-12-04 | 587,200 | 65.73 | 66.36 | 65.69 | 66.11 | 00:00:00 | | 2006-12-05 | 3,466,200 | 64.60 | 65.05 | 64.40 | 64.47 | 00:00:00 | | 2006-12-06 | 577,900 | 64.29 | 64.52 | 63.50 | 64.35 | 00:00:00 | | 2006-12-07 | 471,500 | 64.45 | 64.64 | 63.89 | 64.31 | 00:00:00 | | 2006-12-08 | 379,100 | 64.28 | 64.79 | 64.25 | 64.74 | 00:00:00 | | 2006-12-11 | 217,800 | 64.51 | 65.28 | 64.35 | 64.90 | 00:00:00 | | 2006-12-12 | 376,500 | 64.91 | 65.32 | 64.46 | 64.68 | 00:00:00 | | 2006-12-13 | 307,200 | 64.94 | 65.08 | 63.88 | 64.54 | 00:00:00 | | 2006-12-14 | 462,500 | 64.54 | 64.85 | 64.42 | 64.47 | 00:00:00 | | 2006-12-15 | 570,400 | 64.45 | 64.69 | 63.78 | 64.06 | 00:00:00 | | 2006-12-18 | 300,600 | 64.12 | 64.50 | 63.62 | 63.74 | 00:00:00 | | 2006-12-19 | 562,500 | 63.70 | 63.71 | 62.86 | 63.07 | 00:00:00 | | 2006-12-20 | 400,400 | 62.50 | 63.27 | 62.50 | 62.94 | 00:00:00 | | 2006-12-21 | 332,900 | 63.00 | 63.12 | 62.43 | 62.43 | 00:00:00 | | 2006-12-22 | 327,700 | 62.38 | 62.56 | 61.76 | 61.89 | 00:00:00 | | 2006-12-26 | 428,100 | 61.69 | 62.41 | 61.69 | 62.37 | 00:00:00 | | 2006-12-27 | 354,400 | 62.50 | 62.93 | 62.41 | 62.93 | 00:00:00 | | 2006-12-28 | 379,000 | 62.76 | 63.30 | 62.45 | 63.25 | 00:00:00 | | 2006-12-29 | 534,900 | 63.41 | 63.45 | 62.88 | 62.95 | 00:00:00 | | 2007-01-03 | 632,000 | 63.16 | 63.69 | 62.54 | 63.25 | 00:00:00 | | 2007-01-04 | 512,600 | 63.34 | 63.50 | 62.59 | 63.19 | 00:00:00 | | 2007-01-05 | 501,000 | 62.88 | 63.11 | 62.03 | 62.13 | 00:00:00 | | 2007-01-08 | 336,200 | 62.13 | 62.34 | 61.52 | 62.02 | 00:00:00 | | 2007-01-09 | 703,900 | 62.19 | 63.13 | 62.00 | 62.89 | 00:00:00 | | 2007-01-10 | 646,900 | 62.71 | 63.91 | 62.50 | 63.91 | 00:00:00 | | 2007-01-11 | 666,500 | 64.18 | 64.83 | 64.18 | 64.35 | 00:00:00 | | 2007-01-12 | 413,300 | 64.40 | 64.71 | 64.19 | 64.45 | 00:00:00 | | 2007-01-16 | 452,300 | 64.68 | 65.22 | 64.57 | 65.01 | 00:00:00 | | 2007-01-17 | 508,600 | 64.90 | 64.99 | 64.30 | 64.86 | 00:00:00 | | 2007-01-18 | 639,400 | 65.19 | 65.19 | 64.06 | 64.15 | 00:00:00 | | 2007-01-19 | 695,400 | 64.03 | 64.55 | 63.75 | 64.55 | 00:00:00 | | 2007-01-22 | 553,700 | 64.67 | 64.67 | 64.12 | 64.33 | 00:00:00 | | 2007-01-23 | 902,700 | 64.33 | 64.50 | 64.16 | 64.31 | 00:00:00 | | 2007-01-24 | 525,900 | 64.29 | 65.20 | 64.25 | 65.02 | 00:00:00 | | 2007-01-25 | 936,100 | 65.10 | 65.86 | 64.67 | 65.54 | 00:00:00 | | 2007-01-26 | 558,800 | 65.75 | 66.00 | 65.03 | 65.83 | 00:00:00 | | 2007-01-29 | 630,600 | 65.81 | 66.51 | 65.60 | 66.39 | 00:00:00 | | 2007-01-30 | 574,400 | 66.72 | 67.02 | 66.11 | 67.02 | 00:00:00 | | 2007-01-31 | 577,000 | 66.90 | 67.72 | 66.51 | 67.12 | 00:00:00 | | 2007-02-01 | 418,500 | 67.25 | 67.56 | 66.96 | 67.40 | 00:00:00 | | 2007-02-02 | 596,200 | 67.40 | 67.91 | 67.32 | 67.78 | 00:00:00 | | 2007-02-05 | 544,400 | 67.85 | 68.00 | 67.62 | 67.78 | 00:00:00 | | 2007-02-06 | 524,900 | 67.93 | 68.71 | 67.73 | 68.71 | 00:00:00 | | 2007-02-07 | 1,224,100 | 68.96 | 71.45 | 68.53 | 71.38 | 00:00:00 | | 2007-02-08 | 1,101,400 | 71.38 | 72.07 | 71.00 | 71.31 | 00:00:00 | | 2007-02-09 | 1,427,900 | 71.16 | 72.33 | 68.77 | 70.54 | 00:00:00 | | 2007-02-12 | 1,055,500 | 70.50 | 70.56 | 68.64 | 68.98 | 00:00:00 | | 2007-02-13 | 891,100 | 69.05 | 70.07 | 67.75 | 69.91 | 00:00:00 | | 2007-02-14 | 813,900 | 69.65 | 70.10 | 68.67 | 68.78 | 00:00:00 | | 2007-02-15 | 638,400 | 68.85 | 69.60 | 68.57 | 69.23 | 00:00:00 | | 2007-02-16 | 432,800 | 69.23 | 69.48 | 68.05 | 68.81 | 00:00:00 | | 2007-02-20 | 766,200 | 68.81 | 69.06 | 68.05 | 68.77 | 00:00:00 | | 2007-02-21 | 949,700 | 68.77 | 68.78 | 67.89 | 68.08 | 00:00:00 | | 2007-02-22 | 931,800 | 68.09 | 68.10 | 67.11 | 67.54 | 00:00:00 | | 2007-02-23 | 635,200 | 67.47 | 67.47 | 66.42 | 66.75 | 00:00:00 | | 2007-02-26 | 763,500 | 67.00 | 67.15 | 65.39 | 66.46 | 00:00:00 | | 2007-02-27 | 1,321,700 | 65.50 | 65.99 | 64.00 | 64.52 | 00:00:00 | | 2007-02-28 | 2,333,400 | 65.30 | 66.09 | 64.52 | 65.50 | 00:00:00 | | 2007-03-01 | 1,799,200 | 63.88 | 66.12 | 63.38 | 65.43 | 00:00:00 | | 2007-03-02 | 1,246,400 | 65.25 | 65.50 | 64.32 | 64.48 | 00:00:00 | | 2007-03-05 | 1,038,400 | 63.70 | 63.83 | 61.43 | 61.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
