|
 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 | | 2007-03-05 | 1,038,400 | 63.70 | 63.83 | 61.43 | 61.71 | 00:00:00 | | 2007-03-06 | 1,290,800 | 62.19 | 64.14 | 62.08 | 63.71 | 00:00:00 | | 2007-03-07 | 893,100 | 63.46 | 63.83 | 62.29 | 62.29 | 00:00:00 | | 2007-03-08 | 6,820,400 | 62.30 | 64.00 | 62.30 | 63.05 | 00:00:00 | | 2007-03-09 | 1,055,700 | 63.59 | 64.20 | 63.46 | 63.88 | 00:00:00 | | 2007-03-12 | 820,600 | 63.60 | 64.30 | 63.19 | 63.97 | 00:00:00 | | 2007-03-13 | 1,923,100 | 63.50 | 63.60 | 62.56 | 62.69 | 00:00:00 | | 2007-03-14 | 1,551,500 | 62.61 | 62.98 | 61.51 | 62.50 | 00:00:00 | | 2007-03-15 | 953,300 | 62.50 | 63.64 | 62.45 | 63.25 | 00:00:00 | | 2007-03-16 | 1,259,700 | 63.25 | 63.25 | 62.38 | 62.51 | 00:00:00 | | 2007-03-19 | 1,876,900 | 63.78 | 63.88 | 63.14 | 63.45 | 00:00:00 | | 2007-03-20 | 2,679,700 | 63.65 | 64.00 | 63.44 | 63.65 | 00:00:00 | | 2007-03-21 | 2,013,300 | 62.99 | 64.00 | 62.60 | 63.93 | 00:00:00 | | 2007-03-22 | 16,591,900 | 64.08 | 64.44 | 63.35 | 63.50 | 00:00:00 | | 2007-03-23 | 1,570,500 | 63.25 | 64.18 | 63.20 | 63.65 | 00:00:00 | | 2007-03-26 | 1,756,400 | 63.46 | 63.78 | 63.02 | 63.33 | 00:00:00 | | 2007-03-27 | 1,190,500 | 63.16 | 63.50 | 62.83 | 63.00 | 00:00:00 | | 2007-03-28 | 1,167,800 | 63.00 | 63.65 | 62.37 | 62.94 | 00:00:00 | | 2007-03-29 | 1,025,000 | 63.19 | 63.48 | 62.46 | 62.75 | 00:00:00 | | 2007-03-30 | 1,570,500 | 62.59 | 63.22 | 62.18 | 62.90 | 00:00:00 | | 2007-04-02 | 873,800 | 63.15 | 63.64 | 62.79 | 63.26 | 00:00:00 | | 2007-04-03 | 1,484,900 | 63.55 | 64.51 | 63.55 | 64.25 | 00:00:00 | | 2007-04-04 | 1,165,700 | 64.19 | 64.33 | 63.56 | 64.00 | 00:00:00 | | 2007-04-05 | 559,100 | 63.75 | 64.15 | 63.71 | 63.89 | 00:00:00 | | 2007-04-09 | 476,400 | 63.87 | 64.29 | 63.28 | 64.21 | 00:00:00 | | 2007-04-10 | 1,417,400 | 64.21 | 64.74 | 64.21 | 64.71 | 00:00:00 | | 2007-04-11 | 1,031,800 | 64.00 | 64.95 | 63.76 | 64.05 | 00:00:00 | | 2007-04-12 | 910,000 | 63.19 | 64.00 | 63.19 | 63.72 | 00:00:00 | | 2007-04-13 | 776,200 | 62.86 | 64.74 | 62.86 | 64.64 | 00:00:00 | | 2007-04-16 | 846,100 | 63.77 | 65.13 | 63.77 | 64.60 | 00:00:00 | | 2007-04-17 | 878,900 | 64.60 | 65.58 | 64.37 | 65.44 | 00:00:00 | | 2007-04-18 | 793,600 | 64.59 | 65.42 | 64.59 | 65.09 | 00:00:00 | | 2007-04-19 | 991,600 | 64.22 | 64.85 | 64.18 | 64.67 | 00:00:00 | | 2007-04-20 | 932,200 | 63.93 | 65.68 | 63.93 | 65.46 | 00:00:00 | | 2007-04-23 | 894,700 | 64.59 | 66.61 | 64.59 | 66.25 | 00:00:00 | | 2007-04-24 | 717,800 | 66.42 | 66.50 | 65.49 | 66.01 | 00:00:00 | | 2007-04-25 | 939,100 | 65.14 | 66.62 | 65.14 | 66.14 | 00:00:00 | | 2007-04-26 | 757,300 | 66.14 | 66.70 | 65.88 | 66.13 | 00:00:00 | | 2007-04-27 | 742,500 | 63.22 | 66.26 | 63.22 | 66.13 | 00:00:00 | | 2007-04-30 | 1,197,300 | 65.30 | 66.45 | 65.10 | 65.10 | 00:00:00 | | 2007-05-01 | 1,259,500 | 65.20 | 65.34 | 64.15 | 64.45 | 00:00:00 | | 2007-05-02 | 890,300 | 64.65 | 65.19 | 64.23 | 64.65 | 00:00:00 | | 2007-05-03 | 754,900 | 64.90 | 65.16 | 64.39 | 64.59 | 00:00:00 | | 2007-05-04 | 1,155,100 | 64.79 | 64.80 | 64.15 | 64.30 | 00:00:00 | | 2007-05-07 | 864,100 | 64.55 | 64.84 | 64.37 | 64.54 | 00:00:00 | | 2007-05-08 | 730,400 | 64.40 | 64.62 | 64.15 | 64.35 | 00:00:00 | | 2007-05-09 | 630,700 | 64.35 | 65.28 | 64.18 | 64.85 | 00:00:00 | | 2007-05-10 | 856,600 | 64.50 | 65.15 | 63.78 | 63.79 | 00:00:00 | | 2007-05-11 | 579,600 | 63.80 | 65.09 | 63.75 | 64.39 | 00:00:00 | | 2007-05-14 | 683,500 | 64.92 | 65.00 | 63.71 | 63.82 | 00:00:00 | | 2007-05-15 | 886,600 | 63.85 | 63.97 | 62.55 | 62.75 | 00:00:00 | | 2007-05-16 | 865,700 | 62.90 | 62.96 | 61.89 | 62.16 | 00:00:00 | | 2007-05-17 | 974,400 | 62.04 | 62.10 | 61.00 | 61.22 | 00:00:00 | | 2007-05-18 | 1,537,800 | 61.33 | 61.33 | 59.93 | 60.22 | 00:00:00 | | 2007-05-21 | 1,194,500 | 60.10 | 61.08 | 60.10 | 60.24 | 00:00:00 | | 2007-05-22 | 1,622,300 | 60.47 | 61.29 | 60.05 | 60.47 | 00:00:00 | | 2007-05-23 | 1,165,900 | 60.52 | 61.09 | 59.62 | 59.66 | 00:00:00 | | 2007-05-24 | 1,320,200 | 59.57 | 59.85 | 58.07 | 58.64 | 00:00:00 | | 2007-05-25 | 901,400 | 58.66 | 59.85 | 58.52 | 59.04 | 00:00:00 | | 2007-05-29 | 1,719,600 | 59.83 | 60.90 | 59.64 | 60.23 | 00:00:00 | | 2007-05-30 | 1,565,100 | 60.33 | 62.25 | 60.07 | 62.19 | 00:00:00 | | 2007-05-31 | 1,077,000 | 62.29 | 62.89 | 61.50 | 61.65 | 00:00:00 | | 2007-06-01 | 692,800 | 61.75 | 62.04 | 60.96 | 61.54 | 00:00:00 | | 2007-06-04 | 879,300 | 61.40 | 62.19 | 61.08 | 61.80 | 00:00:00 | | 2007-06-05 | 851,200 | 61.90 | 61.92 | 60.71 | 60.71 | 00:00:00 | | 2007-06-06 | 774,300 | 60.24 | 60.88 | 60.00 | 60.28 | 00:00:00 | | 2007-06-07 | 1,230,900 | 60.20 | 60.20 | 58.40 | 58.45 | 00:00:00 | | 2007-06-08 | 1,008,000 | 58.50 | 59.00 | 58.04 | 58.94 | 00:00:00 | | 2007-06-11 | 1,165,200 | 58.93 | 58.93 | 57.49 | 57.58 | 00:00:00 | | 2007-06-12 | 3,028,400 | 56.88 | 57.04 | 56.01 | 56.09 | 00:00:00 | | 2007-06-13 | 1,333,700 | 56.47 | 57.36 | 56.14 | 57.18 | 00:00:00 | | 2007-06-14 | 669,300 | 57.23 | 57.42 | 56.29 | 56.47 | 00:00:00 | | 2007-06-15 | 2,465,500 | 56.47 | 56.95 | 56.11 | 56.60 | 00:00:00 | | 2007-06-18 | 1,315,100 | 56.11 | 56.32 | 54.89 | 54.90 | 00:00:00 | | 2007-06-19 | 1,634,000 | 54.90 | 54.90 | 54.11 | 54.65 | 00:00:00 | | 2007-06-20 | 1,060,800 | 54.85 | 54.85 | 53.24 | 53.25 | 00:00:00 | | 2007-06-21 | 1,819,800 | 53.24 | 53.25 | 51.90 | 52.96 | 00:00:00 | | 2007-06-22 | 1,644,100 | 52.44 | 52.88 | 52.00 | 52.11 | 00:00:00 | | 2007-06-25 | 1,838,000 | 52.00 | 52.45 | 50.95 | 51.32 | 00:00:00 | | 2007-06-26 | 1,603,300 | 51.48 | 51.87 | 50.85 | 51.17 | 00:00:00 | | 2007-06-27 | 2,660,700 | 50.92 | 53.15 | 50.75 | 52.88 | 00:00:00 | | 2007-06-28 | 1,591,000 | 52.88 | 53.48 | 52.50 | 52.72 | 00:00:00 | | 2007-06-29 | 2,382,000 | 53.20 | 54.18 | 52.50 | 52.71 | 00:00:00 | | 2007-07-02 | 1,377,900 | 53.08 | 54.04 | 52.93 | 53.91 | 00:00:00 | | 2007-07-03 | 926,300 | 53.76 | 53.94 | 52.83 | 53.02 | 00:00:00 | | 2007-07-05 | 1,101,200 | 53.40 | 54.09 | 53.21 | 53.96 | 00:00:00 | | 2007-07-06 | 1,323,100 | 53.88 | 54.74 | 53.60 | 54.49 | 00:00:00 | | 2007-07-09 | 1,191,900 | 54.51 | 54.51 | 53.89 | 54.04 | 00:00:00 | | 2007-07-10 | 2,017,600 | 53.94 | 54.09 | 52.93 | 52.97 | 00:00:00 | | 2007-07-11 | 1,353,800 | 53.02 | 53.12 | 52.28 | 53.08 | 00:00:00 | | 2007-07-12 | 1,215,800 | 53.25 | 53.85 | 53.08 | 53.82 | 00:00:00 | | 2007-07-13 | 893,100 | 53.80 | 54.50 | 53.28 | 54.33 | 00:00:00 | | 2007-07-16 | 1,232,600 | 54.02 | 55.00 | 53.74 | 53.74 | 00:00:00 | | 2007-07-17 | 1,460,500 | 53.94 | 54.14 | 53.32 | 53.57 | 00:00:00 | | 2007-07-18 | 1,071,100 | 53.44 | 53.65 | 52.51 | 53.49 | 00:00:00 | | 2007-07-19 | 577,200 | 53.58 | 54.12 | 53.38 | 53.80 | 00:00:00 | | 2007-07-20 | 1,364,200 | 53.81 | 53.84 | 52.50 | 52.63 | 00:00:00 | | 2007-07-23 | 1,004,100 | 53.23 | 53.23 | 51.58 | 51.61 | 00:00:00 | | 2007-07-24 | 967,700 | 51.41 | 52.00 | 50.51 | 50.72 | 00:00:00 | | 2007-07-25 | 1,679,900 | 52.32 | 52.32 | 49.56 | 50.52 | 00:00:00 | | 2007-07-26 | 2,462,100 | 51.31 | 51.31 | 47.80 | 49.70 | 00:00:00 | | 2007-07-27 | 2,078,600 | 48.92 | 51.17 | 47.42 | 47.76 | 00:00:00 | | 2007-07-30 | 1,922,200 | 47.76 | 49.55 | 47.26 | 48.04 | 00:00:00 | | 2007-07-31 | 1,599,500 | 49.14 | 49.70 | 47.83 | 48.00 | 00:00:00 | | 2007-08-01 | 2,102,100 | 47.69 | 49.40 | 46.28 | 48.75 | 00:00:00 | | 2007-08-02 | 2,151,700 | 48.63 | 49.72 | 48.53 | 49.33 | 00:00:00 | | 2007-08-03 | 2,141,000 | 48.54 | 49.13 | 47.79 | 47.79 | 00:00:00 | | 2007-08-06 | 1,858,600 | 47.03 | 48.95 | 46.87 | 48.95 | 00:00:00 | | 2007-08-07 | 1,864,100 | 48.57 | 49.78 | 48.10 | 49.07 | 00:00:00 | | 2007-08-08 | 1,777,500 | 49.79 | 51.25 | 49.41 | 50.88 | 00:00:00 | | 2007-08-09 | 1,836,700 | 48.87 | 51.25 | 48.39 | 50.51 | 00:00:00 | | 2007-08-10 | 2,027,100 | 49.40 | 50.09 | 48.10 | 48.92 | 00:00:00 | | 2007-08-13 | 1,516,000 | 49.26 | 49.90 | 48.69 | 48.83 | 00:00:00 | | 2007-08-14 | 1,696,300 | 48.83 | 48.83 | 47.52 | 47.52 | 00:00:00 | | 2007-08-15 | 1,284,800 | 47.45 | 49.24 | 46.94 | 47.58 | 00:00:00 | | 2007-08-16 | 1,991,700 | 47.20 | 49.93 | 46.66 | 49.85 | 00:00:00 | | 2007-08-17 | 1,901,700 | 51.50 | 51.74 | 50.06 | 51.21 | 00:00:00 | | 2007-08-20 | 1,423,000 | 51.40 | 52.12 | 50.81 | 51.92 | 00:00:00 | | 2007-08-21 | 1,164,500 | 51.53 | 52.50 | 51.30 | 52.41 | 00:00:00 | | 2007-08-22 | 1,348,100 | 52.50 | 52.86 | 51.99 | 52.40 | 00:00:00 | | 2007-08-23 | 1,168,300 | 52.50 | 52.50 | 51.58 | 51.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
