|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 1,161,700 | 39.35 | 39.69 | 38.11 | 38.27 | 00:00:00 | | 2008-02-15 | 1,048,900 | 38.00 | 38.86 | 37.76 | 38.86 | 00:00:00 | | 2008-02-19 | 864,700 | 39.38 | 39.41 | 38.00 | 38.05 | 00:00:00 | | 2008-02-20 | 1,368,100 | 38.05 | 39.33 | 37.84 | 39.33 | 00:00:00 | | 2008-02-21 | 1,623,700 | 39.40 | 39.58 | 37.63 | 37.69 | 00:00:00 | | 2008-02-22 | 1,868,000 | 37.69 | 39.00 | 37.04 | 39.00 | 00:00:00 | | 2008-02-25 | 1,658,200 | 38.97 | 40.61 | 38.37 | 40.58 | 00:00:00 | | 2008-02-26 | 1,533,600 | 40.23 | 40.69 | 39.66 | 40.30 | 00:00:00 | | 2008-02-27 | 1,627,800 | 40.00 | 41.12 | 39.76 | 40.26 | 00:00:00 | | 2008-02-28 | 1,198,500 | 40.00 | 40.13 | 39.24 | 39.24 | 00:00:00 | | 2008-02-29 | 1,177,900 | 38.74 | 39.40 | 38.54 | 38.56 | 00:00:00 | | 2008-03-03 | 1,176,500 | 38.68 | 38.89 | 38.10 | 38.78 | 00:00:00 | | 2008-03-04 | 1,471,300 | 38.51 | 39.32 | 38.06 | 38.99 | 00:00:00 | | 2008-03-05 | 1,180,100 | 39.30 | 39.46 | 38.25 | 38.44 | 00:00:00 | | 2008-03-06 | 1,855,900 | 38.22 | 38.42 | 36.38 | 36.52 | 00:00:00 | | 2008-03-07 | 1,578,300 | 36.13 | 37.47 | 35.92 | 37.11 | 00:00:00 | | 2008-03-10 | 1,123,700 | 37.08 | 37.31 | 36.39 | 36.46 | 00:00:00 | | 2008-03-11 | 1,790,200 | 37.30 | 39.31 | 37.15 | 39.14 | 00:00:00 | | 2008-03-12 | 1,522,300 | 39.48 | 40.24 | 38.75 | 38.75 | 00:00:00 | | 2008-03-13 | 1,669,500 | 38.14 | 39.24 | 37.42 | 39.07 | 00:00:00 | | 2008-03-14 | 2,153,400 | 39.31 | 39.50 | 37.06 | 38.09 | 00:00:00 | | 2008-03-17 | 2,208,100 | 36.56 | 38.66 | 36.56 | 38.25 | 00:00:00 | | 2008-03-18 | 1,761,200 | 38.97 | 39.33 | 37.61 | 39.13 | 00:00:00 | | 2008-03-19 | 2,048,400 | 39.03 | 40.13 | 39.03 | 39.44 | 00:00:00 | | 2008-03-20 | 2,786,400 | 39.72 | 42.70 | 39.50 | 42.64 | 00:00:00 | | 2008-03-24 | 2,808,800 | 42.74 | 42.98 | 42.27 | 42.65 | 00:00:00 | | 2008-03-25 | 1,949,900 | 42.58 | 43.17 | 41.94 | 43.13 | 00:00:00 | | 2008-03-26 | 1,887,500 | 43.18 | 43.18 | 42.29 | 42.57 | 00:00:00 | | 2008-03-27 | 1,471,800 | 42.82 | 43.18 | 41.57 | 41.65 | 00:00:00 | | 2008-03-28 | 1,604,600 | 41.85 | 42.43 | 41.42 | 41.57 | 00:00:00 | | 2008-03-31 | 1,378,000 | 41.78 | 43.19 | 41.45 | 41.88 | 00:00:00 | | 2008-04-01 | 1,824,600 | 42.36 | 44.94 | 42.14 | 44.94 | 00:00:00 | | 2008-04-02 | 1,351,400 | 45.07 | 45.32 | 43.74 | 44.78 | 00:00:00 | | 2008-04-03 | 1,442,900 | 44.58 | 45.52 | 44.17 | 45.47 | 00:00:00 | | 2008-04-04 | 1,315,700 | 45.50 | 45.66 | 44.41 | 44.49 | 00:00:00 | | 2008-04-07 | 1,283,900 | 45.00 | 45.16 | 44.13 | 44.77 | 00:00:00 | | 2008-04-08 | 1,161,500 | 44.53 | 44.65 | 43.65 | 43.66 | 00:00:00 | | 2008-04-09 | 1,196,000 | 43.81 | 43.91 | 42.42 | 42.44 | 00:00:00 | | 2008-04-10 | 1,265,800 | 42.29 | 42.92 | 41.84 | 42.59 | 00:00:00 | | 2008-04-11 | 1,070,800 | 42.10 | 42.58 | 41.69 | 41.80 | 00:00:00 | | 2008-04-14 | 861,400 | 41.80 | 42.11 | 41.22 | 41.28 | 00:00:00 | | 2008-04-15 | 1,233,700 | 41.69 | 41.94 | 40.87 | 41.47 | 00:00:00 | | 2008-04-16 | 1,616,700 | 41.73 | 43.56 | 41.72 | 43.48 | 00:00:00 | | 2008-04-17 | 945,200 | 43.08 | 43.98 | 42.85 | 43.95 | 00:00:00 | | 2008-04-18 | 1,218,800 | 44.79 | 45.00 | 43.31 | 43.73 | 00:00:00 | | 2008-04-21 | 774,600 | 43.56 | 43.57 | 42.50 | 42.50 | 00:00:00 | | 2008-04-22 | 977,500 | 42.40 | 42.66 | 41.96 | 42.27 | 00:00:00 | | 2008-04-23 | 1,061,600 | 42.52 | 43.14 | 42.13 | 42.34 | 00:00:00 | | 2008-04-24 | 1,341,100 | 42.64 | 43.98 | 42.29 | 43.84 | 00:00:00 | | 2008-04-25 | 1,349,300 | 41.28 | 43.86 | 41.28 | 43.29 | 00:00:00 | | 2008-04-28 | 1,155,600 | 43.33 | 44.18 | 43.00 | 44.07 | 00:00:00 | | 2008-04-29 | 1,228,700 | 44.18 | 44.27 | 43.67 | 44.01 | 00:00:00 | | 2008-04-30 | 1,677,200 | 44.18 | 44.53 | 42.95 | 42.95 | 00:00:00 | | 2008-05-01 | 985,500 | 43.12 | 44.43 | 42.89 | 44.43 | 00:00:00 | | 2008-05-02 | 1,074,100 | 44.78 | 44.87 | 43.34 | 43.54 | 00:00:00 | | 2008-05-05 | 1,348,400 | 43.83 | 43.99 | 43.05 | 43.35 | 00:00:00 | | 2008-05-06 | 1,319,400 | 43.10 | 43.54 | 42.75 | 43.39 | 00:00:00 | | 2008-05-07 | 1,387,600 | 43.40 | 43.46 | 41.45 | 41.62 | 00:00:00 | | 2008-05-08 | 1,671,700 | 41.77 | 42.16 | 41.00 | 41.07 | 00:00:00 | | 2008-05-09 | 1,175,400 | 40.58 | 41.14 | 40.53 | 40.63 | 00:00:00 | | 2008-05-12 | 1,107,800 | 40.91 | 41.79 | 40.91 | 41.76 | 00:00:00 | | 2008-05-13 | 959,400 | 41.99 | 42.00 | 41.08 | 41.73 | 00:00:00 | | 2008-05-14 | 953,000 | 42.08 | 42.76 | 41.73 | 42.46 | 00:00:00 | | 2008-05-15 | 926,900 | 42.14 | 43.08 | 41.91 | 43.08 | 00:00:00 | | 2008-05-16 | 832,200 | 42.80 | 43.22 | 42.22 | 42.43 | 00:00:00 | | 2008-05-19 | 791,900 | 42.53 | 42.85 | 42.12 | 42.51 | 00:00:00 | | 2008-05-20 | 1,023,400 | 42.26 | 42.42 | 41.30 | 41.68 | 00:00:00 | | 2008-05-21 | 1,358,900 | 41.90 | 42.28 | 40.26 | 40.27 | 00:00:00 | | 2008-05-22 | 1,481,700 | 40.35 | 40.73 | 39.92 | 40.15 | 00:00:00 | | 2008-05-23 | 1,002,600 | 39.92 | 40.28 | 39.61 | 39.65 | 00:00:00 | | 2008-05-27 | 944,100 | 39.93 | 40.53 | 39.71 | 40.25 | 00:00:00 | | 2008-05-28 | 1,039,900 | 40.64 | 40.88 | 40.09 | 40.36 | 00:00:00 | | 2008-05-29 | 1,216,100 | 40.22 | 40.63 | 39.76 | 40.27 | 00:00:00 | | 2008-05-30 | 1,828,800 | 40.34 | 40.34 | 39.42 | 39.68 | 00:00:00 | | 2008-06-02 | 1,414,300 | 39.81 | 40.08 | 39.11 | 39.63 | 00:00:00 | | 2008-06-03 | 1,189,300 | 39.99 | 40.19 | 39.26 | 39.94 | 00:00:00 | | 2008-06-04 | 1,285,100 | 39.67 | 40.55 | 39.60 | 40.33 | 00:00:00 | | 2008-06-05 | 1,098,200 | 40.62 | 41.60 | 40.29 | 41.60 | 00:00:00 | | 2008-06-06 | 1,225,000 | 41.13 | 41.13 | 39.35 | 39.38 | 00:00:00 | | 2008-06-09 | 1,367,300 | 39.30 | 39.95 | 38.28 | 38.31 | 00:00:00 | | 2008-06-10 | 1,233,300 | 38.01 | 39.15 | 37.54 | 38.93 | 00:00:00 | | 2008-06-11 | 1,273,400 | 38.54 | 39.07 | 37.96 | 38.04 | 00:00:00 | | 2008-06-12 | 1,302,700 | 38.45 | 39.00 | 37.66 | 38.33 | 00:00:00 | | 2008-06-13 | 929,200 | 38.49 | 39.24 | 38.11 | 39.24 | 00:00:00 | | 2008-06-16 | 1,183,500 | 39.17 | 39.44 | 38.61 | 39.44 | 00:00:00 | | 2008-06-17 | 1,020,100 | 39.90 | 39.90 | 38.28 | 38.31 | 00:00:00 | | 2008-06-18 | 1,071,100 | 37.67 | 37.72 | 36.74 | 36.81 | 00:00:00 | | 2008-06-19 | 2,008,900 | 36.58 | 37.85 | 36.44 | 37.77 | 00:00:00 | | 2008-06-20 | 1,549,800 | 37.58 | 37.65 | 36.53 | 36.95 | 00:00:00 | | 2008-06-23 | 1,391,200 | 37.10 | 37.42 | 35.53 | 35.63 | 00:00:00 | | 2008-06-24 | 1,456,100 | 35.55 | 36.94 | 35.20 | 36.44 | 00:00:00 | | 2008-06-25 | 1,105,700 | 36.70 | 37.72 | 36.39 | 36.85 | 00:00:00 | | 2008-06-26 | 1,531,800 | 36.35 | 36.35 | 35.00 | 35.07 | 00:00:00 | | 2008-06-27 | 1,942,900 | 35.10 | 35.47 | 34.52 | 34.81 | 00:00:00 | | 2008-06-30 | 1,800,700 | 35.67 | 35.67 | 34.43 | 34.71 | 00:00:00 | | 2008-07-01 | 2,559,000 | 34.22 | 34.45 | 33.36 | 34.38 | 00:00:00 | | 2008-07-02 | 1,984,400 | 34.62 | 34.65 | 33.10 | 33.13 | 00:00:00 | | 2008-07-03 | 923,600 | 33.31 | 33.42 | 32.58 | 32.69 | 00:00:00 | | 2008-07-07 | 2,682,100 | 32.82 | 33.19 | 31.28 | 31.30 | 00:00:00 | | 2008-07-08 | 2,902,800 | 31.51 | 34.01 | 30.78 | 33.37 | 00:00:00 | | 2008-07-09 | 2,316,700 | 33.14 | 33.30 | 30.26 | 30.33 | 00:00:00 | | 2008-07-10 | 2,522,700 | 30.58 | 31.56 | 29.72 | 30.98 | 00:00:00 | | 2008-07-11 | 2,825,800 | 30.23 | 31.38 | 29.96 | 30.48 | 00:00:00 | | 2008-07-14 | 2,668,400 | 31.10 | 31.10 | 28.57 | 28.63 | 00:00:00 | | 2008-07-15 | 4,423,400 | 28.40 | 29.81 | 27.74 | 28.71 | 00:00:00 | | 2008-07-16 | 3,049,100 | 28.95 | 31.51 | 28.25 | 31.28 | 00:00:00 | | 2008-07-17 | 2,695,700 | 32.17 | 32.90 | 31.14 | 32.66 | 00:00:00 | | 2008-07-18 | 3,202,800 | 32.95 | 33.73 | 31.95 | 33.19 | 00:00:00 | | 2008-07-21 | 2,838,800 | 33.12 | 33.50 | 32.46 | 32.97 | 00:00:00 | | 2008-07-22 | 3,604,400 | 33.02 | 34.10 | 32.01 | 34.03 | 00:00:00 | | 2008-07-23 | 3,696,000 | 35.02 | 36.46 | 34.16 | 35.53 | 00:00:00 | | 2008-07-24 | 2,993,700 | 35.73 | 35.89 | 32.09 | 32.25 | 00:00:00 | | 2008-07-25 | 3,112,500 | 30.45 | 32.25 | 30.24 | 31.42 | 00:00:00 | | 2008-07-28 | 2,396,100 | 31.42 | 32.01 | 30.36 | 30.50 | 00:00:00 | | 2008-07-29 | 2,905,100 | 30.62 | 32.22 | 30.20 | 31.94 | 00:00:00 | | 2008-07-30 | 2,342,500 | 32.34 | 33.34 | 30.88 | 32.06 | 00:00:00 | | 2008-07-31 | 1,845,800 | 31.58 | 32.32 | 31.39 | 31.96 | 00:00:00 | | 2008-08-01 | 1,822,300 | 31.53 | 32.50 | 31.16 | 32.29 | 00:00:00 | | 2008-08-04 | 1,592,000 | 32.16 | 32.54 | 31.66 | 32.17 | 00:00:00 | | 2008-08-05 | 1,597,000 | 32.67 | 34.22 | 32.23 | 33.96 | 00:00:00 | | 2008-08-06 | 1,153,300 | 33.76 | 34.64 | 33.19 | 34.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
