|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 1,153,300 | 33.76 | 34.64 | 33.19 | 34.40 | 00:00:00 | | 2008-08-07 | 1,712,900 | 34.27 | 34.55 | 32.72 | 33.04 | 00:00:00 | | 2008-08-08 | 1,889,600 | 32.93 | 34.88 | 32.64 | 34.56 | 00:00:00 | | 2008-08-11 | 2,648,100 | 34.27 | 35.30 | 34.00 | 34.64 | 00:00:00 | | 2008-08-12 | 1,524,000 | 34.53 | 34.78 | 33.52 | 33.86 | 00:00:00 | | 2008-08-13 | 1,838,700 | 33.79 | 34.00 | 32.77 | 32.97 | 00:00:00 | | 2008-08-14 | 1,893,200 | 32.82 | 33.31 | 32.37 | 33.00 | 00:00:00 | | 2008-08-15 | 1,671,000 | 32.99 | 33.37 | 32.81 | 32.98 | 00:00:00 | | 2008-08-18 | 1,984,900 | 33.04 | 33.08 | 31.78 | 32.06 | 00:00:00 | | 2008-08-19 | 1,809,000 | 31.74 | 31.74 | 31.03 | 31.30 | 00:00:00 | | 2008-08-20 | 2,609,300 | 31.30 | 31.70 | 30.83 | 31.21 | 00:00:00 | | 2008-08-21 | 1,920,700 | 30.68 | 31.31 | 30.50 | 30.67 | 00:00:00 | | 2008-08-22 | 3,660,700 | 30.93 | 31.87 | 30.46 | 31.72 | 00:00:00 | | 2008-08-25 | 1,531,800 | 30.83 | 31.50 | 30.83 | 30.92 | 00:00:00 | | 2008-08-26 | 1,227,800 | 31.52 | 31.52 | 30.80 | 31.48 | 00:00:00 | | 2008-08-27 | 823,300 | 31.25 | 32.12 | 30.76 | 31.85 | 00:00:00 | | 2008-08-28 | 1,398,800 | 31.71 | 33.60 | 31.71 | 33.60 | 00:00:00 | | 2008-08-29 | 1,115,000 | 33.23 | 34.06 | 32.92 | 33.51 | 00:00:00 | | 2008-09-02 | 1,636,900 | 33.84 | 35.01 | 33.57 | 34.37 | 00:00:00 | | 2008-09-03 | 1,899,900 | 34.49 | 35.42 | 34.16 | 35.29 | 00:00:00 | | 2008-09-04 | 1,900,200 | 35.22 | 35.29 | 34.47 | 34.61 | 00:00:00 | | 2008-09-05 | 1,409,600 | 34.27 | 35.20 | 33.94 | 35.18 | 00:00:00 | | 2008-09-08 | 2,995,600 | 35.75 | 37.18 | 35.75 | 37.10 | 00:00:00 | | 2008-09-09 | 2,759,600 | 37.25 | 37.25 | 35.24 | 35.38 | 00:00:00 | | 2008-09-10 | 1,931,600 | 35.84 | 35.94 | 34.55 | 35.45 | 00:00:00 | | 2008-09-11 | 2,082,300 | 34.62 | 35.48 | 33.90 | 35.15 | 00:00:00 | | 2008-09-12 | 1,358,000 | 34.73 | 35.91 | 34.48 | 35.86 | 00:00:00 | | 2008-09-15 | 2,471,400 | 35.34 | 35.70 | 33.15 | 33.15 | 00:00:00 | | 2008-09-16 | 3,448,900 | 33.32 | 34.92 | 32.61 | 34.73 | 00:00:00 | | 2008-09-17 | 3,314,800 | 33.90 | 34.29 | 31.50 | 31.61 | 00:00:00 | | 2008-09-18 | 5,659,000 | 31.98 | 33.49 | 28.84 | 33.49 | 00:00:00 | | 2008-09-19 | 4,446,500 | 36.51 | 41.55 | 32.72 | 36.02 | 00:00:00 | | 2008-09-22 | 2,008,700 | 35.96 | 36.00 | 31.45 | 31.49 | 00:00:00 | | 2008-09-23 | 2,447,900 | 31.34 | 34.15 | 28.83 | 32.56 | 00:00:00 | | 2008-09-24 | 1,472,100 | 32.03 | 32.60 | 31.13 | 31.18 | 00:00:00 | | 2008-09-25 | 1,143,600 | 32.15 | 32.42 | 31.23 | 32.00 | 00:00:00 | | 2008-09-26 | 1,186,600 | 31.20 | 33.47 | 31.16 | 33.40 | 00:00:00 | | 2008-09-29 | 1,716,500 | 33.40 | 33.53 | 27.60 | 27.60 | 00:00:00 | | 2008-09-30 | 2,031,600 | 29.23 | 35.00 | 29.02 | 31.69 | 00:00:00 | | 2008-10-01 | 1,170,400 | 31.35 | 31.50 | 29.40 | 30.80 | 00:00:00 | | 2008-10-02 | 1,377,300 | 31.36 | 31.38 | 28.76 | 29.56 | 00:00:00 | | 2008-10-03 | 1,639,600 | 30.09 | 31.46 | 25.63 | 25.63 | 00:00:00 | | 2008-10-06 | 3,094,700 | 25.28 | 27.08 | 24.69 | 25.51 | 00:00:00 | | 2008-10-07 | 2,527,500 | 25.75 | 25.75 | 22.26 | 22.26 | 00:00:00 | | 2008-10-08 | 3,699,100 | 22.35 | 25.21 | 20.26 | 21.21 | 00:00:00 | | 2008-10-09 | 5,440,100 | 21.27 | 21.40 | 16.00 | 16.00 | 00:00:00 | | 2008-10-10 | 7,285,000 | 14.66 | 19.00 | 13.85 | 19.00 | 00:00:00 | | 2008-10-13 | 4,356,400 | 20.00 | 20.83 | 18.21 | 20.54 | 00:00:00 | | 2008-10-14 | 3,829,900 | 21.15 | 22.42 | 18.25 | 19.47 | 00:00:00 | | 2008-10-15 | 2,956,600 | 18.60 | 19.07 | 15.86 | 16.84 | 00:00:00 | | 2008-10-16 | 3,422,400 | 16.99 | 17.15 | 15.04 | 16.55 | 00:00:00 | | 2008-10-17 | 2,697,600 | 15.86 | 17.82 | 15.05 | 16.48 | 00:00:00 | | 2008-10-20 | 3,213,900 | 16.70 | 16.80 | 13.96 | 14.17 | 00:00:00 | | 2008-10-21 | 2,782,300 | 13.94 | 14.25 | 13.17 | 13.17 | 00:00:00 | | 2008-10-22 | 7,730,600 | 12.91 | 13.09 | 7.93 | 8.15 | 00:00:00 | | 2008-10-23 | 23,810,500 | 8.27 | 9.38 | 4.01 | 8.50 | 00:00:00 | | 2008-10-24 | 15,842,400 | 6.85 | 11.42 | 5.50 | 8.08 | 00:00:00 | | 2008-10-27 | 4,743,200 | 8.50 | 9.25 | 8.20 | 8.33 | 00:00:00 | | 2008-10-28 | 7,222,900 | 8.75 | 11.49 | 8.50 | 11.00 | 00:00:00 | | 2008-10-29 | 7,781,000 | 11.27 | 12.95 | 10.85 | 11.43 | 00:00:00 | | 2008-10-30 | 2,796,800 | 12.11 | 12.30 | 11.05 | 11.74 | 00:00:00 | | 2008-10-31 | 4,162,200 | 11.92 | 13.74 | 11.27 | 13.17 | 00:00:00 | | 2008-11-03 | 2,823,700 | 13.13 | 13.71 | 12.46 | 13.26 | 00:00:00 | | 2008-11-04 | 3,211,600 | 13.40 | 14.04 | 13.03 | 13.98 | 00:00:00 | | 2008-11-05 | 4,942,500 | 13.72 | 13.72 | 11.23 | 11.34 | 00:00:00 | | 2008-11-06 | 5,405,800 | 10.99 | 11.47 | 9.14 | 9.23 | 00:00:00 | | 2008-11-07 | 4,260,900 | 9.40 | 10.00 | 8.82 | 9.62 | 00:00:00 | | 2008-11-10 | 5,454,800 | 9.81 | 9.81 | 6.14 | 7.25 | 00:00:00 | | 2008-11-11 | 6,900,000 | 6.84 | 6.96 | 5.58 | 6.16 | 00:00:00 | | 2008-11-12 | 8,631,000 | 6.02 | 6.13 | 4.93 | 5.59 | 00:00:00 | | 2008-11-13 | 8,064,700 | 5.56 | 6.30 | 5.11 | 6.23 | 00:00:00 | | 2008-11-14 | 6,865,100 | 6.11 | 6.11 | 5.03 | 5.22 | 00:00:00 | | 2008-11-17 | 5,027,000 | 5.05 | 5.79 | 5.05 | 5.30 | 00:00:00 | | 2008-11-18 | 4,513,500 | 5.33 | 5.50 | 5.01 | 5.26 | 00:00:00 | | 2008-11-19 | 7,638,300 | 5.15 | 5.23 | 4.52 | 4.69 | 00:00:00 | | 2008-11-20 | 10,246,600 | 4.59 | 4.74 | 3.35 | 3.50 | 00:00:00 | | 2008-11-21 | 12,266,900 | 3.70 | 3.99 | 2.40 | 2.75 | 00:00:00 | | 2008-11-24 | 11,429,300 | 2.80 | 3.65 | 2.60 | 3.63 | 00:00:00 | | 2008-11-25 | 12,169,000 | 3.95 | 4.86 | 3.80 | 4.73 | 00:00:00 | | 2008-11-26 | 6,852,600 | 4.60 | 4.76 | 4.20 | 4.65 | 00:00:00 | | 2008-11-28 | 2,546,800 | 4.68 | 4.92 | 4.42 | 4.80 | 00:00:00 | | 2008-12-01 | 7,846,000 | 4.72 | 4.82 | 1.73 | 3.58 | 00:00:00 | | 2008-12-02 | 8,204,900 | 3.79 | 4.55 | 3.65 | 4.23 | 00:00:00 | | 2008-12-03 | 6,096,300 | 4.01 | 4.85 | 3.77 | 4.80 | 00:00:00 | | 2008-12-04 | 7,120,000 | 4.72 | 5.09 | 4.52 | 4.57 | 00:00:00 | | 2008-12-05 | 5,857,500 | 4.55 | 5.01 | 4.30 | 4.96 | 00:00:00 | | 2008-12-08 | 10,188,200 | 5.31 | 6.76 | 5.25 | 6.76 | 00:00:00 | | 2008-12-09 | 8,769,000 | 6.62 | 6.62 | 5.44 | 5.85 | 00:00:00 | | 2008-12-10 | 5,971,500 | 5.91 | 6.44 | 5.56 | 6.31 | 00:00:00 | | 2008-12-11 | 6,740,000 | 6.14 | 6.33 | 4.95 | 5.04 | 00:00:00 | | 2008-12-12 | 6,103,500 | 4.96 | 5.88 | 4.71 | 5.69 | 00:00:00 | | 2008-12-15 | 5,840,800 | 5.08 | 5.74 | 4.37 | 4.70 | 00:00:00 | | 2008-12-16 | 8,113,200 | 4.81 | 4.94 | 4.25 | 4.77 | 00:00:00 | | 2008-12-17 | 6,601,000 | 4.69 | 5.08 | 4.21 | 4.76 | 00:00:00 | | 2008-12-18 | 5,105,000 | 4.84 | 4.95 | 4.15 | 4.19 | 00:00:00 | | 2008-12-19 | 5,774,200 | 4.24 | 4.78 | 4.14 | 4.73 | 00:00:00 | | 2008-12-22 | 5,597,600 | 4.82 | 5.09 | 4.23 | 4.50 | 00:00:00 | | 2008-12-23 | 3,744,000 | 4.55 | 4.75 | 4.06 | 4.25 | 00:00:00 | | 2008-12-24 | 1,092,300 | 4.25 | 4.45 | 4.05 | 4.41 | 00:00:00 | | 2008-12-26 | 1,350,800 | 4.58 | 4.58 | 4.20 | 4.38 | 00:00:00 | | 2008-12-29 | 3,494,200 | 4.38 | 4.38 | 3.82 | 3.97 | 00:00:00 | | 2008-12-30 | 4,566,400 | 3.92 | 4.59 | 3.87 | 4.52 | 00:00:00 | | 2008-12-31 | 5,002,200 | 4.52 | 5.21 | 4.52 | 4.88 | 00:00:00 | | 2009-01-02 | 5,197,400 | 5.40 | 5.74 | 5.00 | 5.68 | 00:00:00 | | 2009-01-05 | 7,517,200 | 6.12 | 6.48 | 5.61 | 5.70 | 00:00:00 | | 2009-01-06 | 12,799,100 | 5.93 | 8.28 | 5.75 | 7.75 | 00:00:00 | | 2009-01-07 | 8,215,000 | 7.55 | 7.97 | 7.05 | 7.27 | 00:00:00 | | 2009-01-08 | 4,876,300 | 7.07 | 7.88 | 7.07 | 7.87 | 00:00:00 | | 2009-01-09 | 6,291,700 | 7.85 | 8.39 | 7.55 | 7.64 | 00:00:00 | | 2009-01-12 | 5,996,500 | 7.61 | 7.61 | 5.92 | 6.02 | 00:00:00 | | 2009-01-13 | 7,721,600 | 5.93 | 7.25 | 5.72 | 6.97 | 00:00:00 | | 2009-01-14 | 7,095,500 | 6.70 | 6.70 | 5.85 | 6.22 | 00:00:00 | | 2009-01-15 | 6,670,300 | 6.14 | 6.80 | 5.51 | 6.21 | 00:00:00 | | 2009-01-16 | 5,962,900 | 6.31 | 6.69 | 5.80 | 6.28 | 00:00:00 | | 2009-01-20 | 7,089,000 | 6.10 | 6.10 | 4.80 | 4.83 | 00:00:00 | | 2009-01-21 | 7,493,500 | 5.13 | 5.49 | 4.57 | 5.49 | 00:00:00 | | 2009-01-22 | 5,914,200 | 5.22 | 5.45 | 4.69 | 5.12 | 00:00:00 | | 2009-01-23 | 4,465,800 | 4.82 | 5.19 | 4.70 | 5.07 | 00:00:00 | | 2009-01-26 | 4,526,100 | 5.13 | 5.16 | 4.60 | 4.73 | 00:00:00 | | 2009-01-27 | 3,603,700 | 4.85 | 4.90 | 4.56 | 4.69 | 00:00:00 | | 2009-01-28 | 6,543,800 | 4.96 | 5.29 | 4.85 | 5.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
