|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 1,168,300 | 52.50 | 52.50 | 51.58 | 51.99 | 00:00:00 | | 2007-08-24 | 1,113,100 | 51.69 | 52.05 | 50.91 | 51.46 | 00:00:00 | | 2007-08-27 | 694,800 | 50.90 | 51.76 | 50.61 | 50.61 | 00:00:00 | | 2007-08-28 | 1,368,700 | 50.31 | 50.40 | 49.29 | 49.35 | 00:00:00 | | 2007-08-29 | 1,033,300 | 50.03 | 50.85 | 49.37 | 50.85 | 00:00:00 | | 2007-08-30 | 723,700 | 50.49 | 51.60 | 50.49 | 51.55 | 00:00:00 | | 2007-08-31 | 1,905,500 | 52.37 | 54.00 | 52.08 | 53.48 | 00:00:00 | | 2007-09-04 | 1,306,500 | 53.63 | 54.30 | 53.11 | 53.82 | 00:00:00 | | 2007-09-05 | 850,900 | 53.68 | 53.70 | 52.41 | 52.85 | 00:00:00 | | 2007-09-06 | 897,600 | 53.23 | 53.25 | 52.35 | 53.15 | 00:00:00 | | 2007-09-07 | 1,250,800 | 52.41 | 53.03 | 52.03 | 52.54 | 00:00:00 | | 2007-09-10 | 1,133,500 | 52.73 | 52.75 | 51.48 | 51.78 | 00:00:00 | | 2007-09-11 | 905,000 | 51.92 | 52.61 | 51.80 | 52.32 | 00:00:00 | | 2007-09-12 | 936,700 | 52.50 | 52.82 | 51.76 | 52.50 | 00:00:00 | | 2007-09-13 | 909,000 | 52.34 | 54.02 | 52.34 | 54.02 | 00:00:00 | | 2007-09-14 | 599,000 | 53.44 | 54.27 | 53.15 | 54.26 | 00:00:00 | | 2007-09-17 | 575,300 | 54.15 | 54.28 | 53.68 | 53.97 | 00:00:00 | | 2007-09-18 | 1,201,000 | 54.16 | 55.57 | 53.82 | 55.50 | 00:00:00 | | 2007-09-19 | 1,465,300 | 55.26 | 56.56 | 54.97 | 56.56 | 00:00:00 | | 2007-09-20 | 920,700 | 55.84 | 55.90 | 54.66 | 54.79 | 00:00:00 | | 2007-09-21 | 1,085,100 | 54.83 | 55.67 | 54.79 | 55.22 | 00:00:00 | | 2007-09-24 | 778,100 | 55.26 | 56.33 | 55.25 | 56.01 | 00:00:00 | | 2007-09-25 | 873,500 | 55.71 | 55.75 | 54.94 | 55.34 | 00:00:00 | | 2007-09-26 | 666,600 | 55.56 | 55.95 | 55.20 | 55.95 | 00:00:00 | | 2007-09-27 | 968,700 | 55.96 | 56.85 | 55.96 | 56.22 | 00:00:00 | | 2007-09-28 | 810,500 | 56.02 | 56.11 | 55.51 | 55.87 | 00:00:00 | | 2007-10-01 | 1,086,900 | 56.09 | 57.36 | 55.91 | 57.34 | 00:00:00 | | 2007-10-02 | 686,800 | 56.96 | 57.96 | 56.96 | 57.80 | 00:00:00 | | 2007-10-03 | 745,900 | 57.57 | 58.22 | 57.33 | 57.65 | 00:00:00 | | 2007-10-04 | 717,500 | 57.59 | 57.92 | 57.15 | 57.77 | 00:00:00 | | 2007-10-05 | 1,234,300 | 58.20 | 58.69 | 57.75 | 58.69 | 00:00:00 | | 2007-10-08 | 645,300 | 57.99 | 58.36 | 57.80 | 57.87 | 00:00:00 | | 2007-10-09 | 663,300 | 57.86 | 58.80 | 57.32 | 58.80 | 00:00:00 | | 2007-10-10 | 804,200 | 58.64 | 59.21 | 57.89 | 58.71 | 00:00:00 | | 2007-10-11 | 861,500 | 58.95 | 59.27 | 58.04 | 58.59 | 00:00:00 | | 2007-10-12 | 404,300 | 58.51 | 58.92 | 57.87 | 58.04 | 00:00:00 | | 2007-10-15 | 697,900 | 58.39 | 58.48 | 56.71 | 56.91 | 00:00:00 | | 2007-10-16 | 774,900 | 56.92 | 56.92 | 55.64 | 55.65 | 00:00:00 | | 2007-10-17 | 1,079,300 | 55.64 | 56.10 | 54.39 | 55.54 | 00:00:00 | | 2007-10-18 | 532,000 | 55.08 | 55.82 | 54.51 | 55.36 | 00:00:00 | | 2007-10-19 | 1,223,100 | 55.07 | 55.20 | 52.94 | 53.15 | 00:00:00 | | 2007-10-22 | 928,300 | 52.43 | 53.81 | 52.43 | 53.67 | 00:00:00 | | 2007-10-23 | 757,100 | 53.86 | 54.20 | 52.81 | 53.32 | 00:00:00 | | 2007-10-24 | 1,545,700 | 52.86 | 52.98 | 51.17 | 51.81 | 00:00:00 | | 2007-10-25 | 1,385,000 | 51.79 | 52.30 | 50.84 | 51.65 | 00:00:00 | | 2007-10-26 | 1,600,600 | 51.04 | 52.56 | 50.57 | 51.54 | 00:00:00 | | 2007-10-29 | 1,214,600 | 50.29 | 51.59 | 49.97 | 50.11 | 00:00:00 | | 2007-10-30 | 867,100 | 50.00 | 50.63 | 50.00 | 50.22 | 00:00:00 | | 2007-10-31 | 1,206,100 | 50.20 | 50.59 | 49.76 | 50.40 | 00:00:00 | | 2007-11-01 | 1,590,100 | 49.69 | 50.23 | 49.28 | 49.40 | 00:00:00 | | 2007-11-02 | 2,730,700 | 49.41 | 49.41 | 44.74 | 47.86 | 00:00:00 | | 2007-11-05 | 1,439,000 | 47.38 | 47.73 | 47.07 | 47.24 | 00:00:00 | | 2007-11-06 | 1,274,800 | 47.20 | 47.90 | 46.55 | 47.84 | 00:00:00 | | 2007-11-07 | 2,734,600 | 47.27 | 47.55 | 46.01 | 46.11 | 00:00:00 | | 2007-11-08 | 2,247,000 | 46.30 | 46.43 | 45.51 | 46.15 | 00:00:00 | | 2007-11-09 | 1,616,000 | 45.69 | 46.32 | 45.10 | 45.95 | 00:00:00 | | 2007-11-12 | 1,294,300 | 45.73 | 47.16 | 45.53 | 46.61 | 00:00:00 | | 2007-11-13 | 1,435,100 | 46.58 | 47.66 | 46.58 | 47.66 | 00:00:00 | | 2007-11-14 | 1,195,800 | 47.77 | 48.21 | 46.88 | 47.06 | 00:00:00 | | 2007-11-15 | 966,700 | 47.05 | 47.11 | 46.05 | 46.70 | 00:00:00 | | 2007-11-16 | 1,096,900 | 47.19 | 47.26 | 45.88 | 46.41 | 00:00:00 | | 2007-11-19 | 1,468,200 | 46.07 | 46.08 | 44.23 | 44.40 | 00:00:00 | | 2007-11-20 | 2,476,800 | 44.47 | 45.17 | 42.51 | 43.23 | 00:00:00 | | 2007-11-21 | 2,255,700 | 42.75 | 43.15 | 42.15 | 42.44 | 00:00:00 | | 2007-11-23 | 812,100 | 43.13 | 43.34 | 42.66 | 43.10 | 00:00:00 | | 2007-11-26 | 1,732,700 | 43.48 | 43.48 | 40.45 | 40.60 | 00:00:00 | | 2007-11-27 | 3,027,900 | 40.75 | 41.75 | 40.67 | 41.32 | 00:00:00 | | 2007-11-28 | 2,547,200 | 41.55 | 44.03 | 41.37 | 43.89 | 00:00:00 | | 2007-11-29 | 1,311,000 | 43.84 | 43.93 | 42.83 | 43.28 | 00:00:00 | | 2007-11-30 | 1,542,100 | 44.25 | 44.88 | 43.90 | 44.41 | 00:00:00 | | 2007-12-03 | 992,400 | 44.71 | 44.71 | 43.72 | 44.27 | 00:00:00 | | 2007-12-04 | 723,600 | 43.93 | 44.13 | 43.10 | 43.10 | 00:00:00 | | 2007-12-05 | 999,400 | 43.44 | 44.86 | 43.44 | 44.55 | 00:00:00 | | 2007-12-06 | 1,003,600 | 44.43 | 46.32 | 44.13 | 46.26 | 00:00:00 | | 2007-12-07 | 1,054,800 | 46.26 | 46.90 | 45.90 | 46.06 | 00:00:00 | | 2007-12-10 | 667,400 | 46.10 | 47.24 | 45.80 | 47.14 | 00:00:00 | | 2007-12-11 | 1,287,900 | 47.12 | 47.68 | 43.75 | 43.93 | 00:00:00 | | 2007-12-12 | 2,263,100 | 45.01 | 45.53 | 42.17 | 42.56 | 00:00:00 | | 2007-12-13 | 1,415,900 | 42.44 | 42.75 | 41.18 | 41.92 | 00:00:00 | | 2007-12-14 | 958,200 | 41.79 | 42.38 | 40.41 | 40.43 | 00:00:00 | | 2007-12-17 | 1,321,100 | 40.83 | 40.83 | 39.20 | 39.20 | 00:00:00 | | 2007-12-18 | 1,695,900 | 39.40 | 41.05 | 38.15 | 39.48 | 00:00:00 | | 2007-12-19 | 1,340,300 | 39.35 | 39.82 | 38.72 | 39.72 | 00:00:00 | | 2007-12-20 | 977,000 | 40.08 | 40.52 | 39.00 | 39.38 | 00:00:00 | | 2007-12-21 | 1,287,600 | 39.63 | 40.33 | 39.49 | 40.13 | 00:00:00 | | 2007-12-24 | 314,700 | 39.74 | 40.98 | 39.74 | 40.97 | 00:00:00 | | 2007-12-26 | 817,100 | 40.56 | 40.56 | 39.90 | 40.10 | 00:00:00 | | 2007-12-27 | 959,600 | 40.21 | 40.36 | 39.03 | 39.09 | 00:00:00 | | 2007-12-28 | 1,330,700 | 39.48 | 39.69 | 37.54 | 37.69 | 00:00:00 | | 2007-12-31 | 1,569,200 | 37.64 | 39.12 | 37.42 | 38.29 | 00:00:00 | | 2008-01-02 | 1,369,400 | 38.34 | 38.75 | 37.79 | 38.27 | 00:00:00 | | 2008-01-03 | 1,298,800 | 38.70 | 38.70 | 36.55 | 36.63 | 00:00:00 | | 2008-01-04 | 2,001,900 | 36.36 | 36.37 | 35.22 | 35.34 | 00:00:00 | | 2008-01-07 | 2,104,800 | 35.49 | 36.91 | 35.19 | 36.68 | 00:00:00 | | 2008-01-08 | 2,123,100 | 37.08 | 37.95 | 35.81 | 35.81 | 00:00:00 | | 2008-01-09 | 2,848,800 | 36.11 | 36.76 | 34.90 | 36.70 | 00:00:00 | | 2008-01-10 | 2,567,600 | 36.28 | 37.90 | 35.63 | 37.31 | 00:00:00 | | 2008-01-11 | 1,654,900 | 36.90 | 37.63 | 36.02 | 36.28 | 00:00:00 | | 2008-01-14 | 2,369,100 | 36.98 | 37.00 | 34.67 | 35.34 | 00:00:00 | | 2008-01-15 | 2,916,400 | 34.50 | 34.83 | 33.16 | 33.19 | 00:00:00 | | 2008-01-16 | 2,192,900 | 33.00 | 34.34 | 33.00 | 33.72 | 00:00:00 | | 2008-01-17 | 2,315,700 | 33.73 | 34.37 | 32.77 | 32.92 | 00:00:00 | | 2008-01-18 | 3,051,000 | 33.09 | 33.73 | 32.52 | 33.26 | 00:00:00 | | 2008-01-22 | 3,141,900 | 32.26 | 34.73 | 32.20 | 34.70 | 00:00:00 | | 2008-01-23 | 4,072,600 | 34.15 | 39.26 | 33.51 | 38.70 | 00:00:00 | | 2008-01-24 | 2,856,800 | 39.10 | 39.10 | 36.72 | 38.15 | 00:00:00 | | 2008-01-25 | 1,882,600 | 38.59 | 38.98 | 37.27 | 37.91 | 00:00:00 | | 2008-01-28 | 2,271,900 | 38.04 | 40.19 | 37.21 | 40.00 | 00:00:00 | | 2008-01-29 | 1,383,900 | 40.20 | 40.30 | 39.53 | 39.88 | 00:00:00 | | 2008-01-30 | 2,789,400 | 39.52 | 41.40 | 39.24 | 40.18 | 00:00:00 | | 2008-01-31 | 1,930,300 | 39.75 | 41.53 | 39.37 | 41.19 | 00:00:00 | | 2008-02-01 | 2,027,800 | 41.01 | 42.95 | 41.00 | 42.95 | 00:00:00 | | 2008-02-04 | 3,406,900 | 42.94 | 44.31 | 41.94 | 43.42 | 00:00:00 | | 2008-02-05 | 2,587,600 | 42.13 | 43.38 | 41.40 | 41.54 | 00:00:00 | | 2008-02-06 | 1,243,800 | 41.83 | 42.08 | 39.89 | 39.92 | 00:00:00 | | 2008-02-07 | 3,455,100 | 39.77 | 40.86 | 39.43 | 40.32 | 00:00:00 | | 2008-02-08 | 2,075,500 | 40.18 | 40.19 | 38.08 | 38.39 | 00:00:00 | | 2008-02-11 | 1,393,900 | 38.52 | 38.53 | 37.42 | 37.83 | 00:00:00 | | 2008-02-12 | 1,253,200 | 37.87 | 39.75 | 37.84 | 39.60 | 00:00:00 | | 2008-02-13 | 1,035,000 | 39.34 | 40.84 | 38.77 | 39.64 | 00:00:00 | | 2008-02-14 | 1,161,700 | 39.35 | 39.69 | 38.11 | 38.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
