TR4DER - DDR Corp. Common [DDR] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	419,200	15.38	15.63	15.31	15.56	00:00:00
2000-06-26	200,900	15.63	15.81	15.31	15.63	00:00:00
2000-06-27	156,400	15.63	15.81	15.63	15.81	00:00:00
2000-06-28	82,200	15.81	15.88	15.81	15.88	00:00:00
2000-06-29	83,500	15.88	15.88	15.63	15.75	00:00:00
2000-06-30	151,800	15.88	15.88	14.94	14.95	00:00:00
2000-07-03	98,600	15.00	15.94	15.00	15.88	00:00:00
2000-07-05	176,300	16.00	16.00	15.69	15.75	00:00:00
2000-07-06	186,500	15.81	15.88	15.63	15.88	00:00:00
2000-07-07	82,000	16.00	16.00	15.50	15.81	00:00:00
2000-07-10	163,600	16.12	16.12	15.63	15.75	00:00:00
2000-07-11	177,000	15.75	15.94	15.63	15.75	00:00:00
2000-07-12	93,800	15.81	15.94	15.69	15.75	00:00:00
2000-07-13	120,500	15.75	15.94	15.75	15.88	00:00:00
2000-07-14	114,900	15.94	16.00	15.75	15.75	00:00:00
2000-07-17	66,800	15.88	16.00	15.75	16.00	00:00:00
2000-07-18	244,600	16.00	16.25	15.88	16.06	00:00:00
2000-07-19	157,600	16.06	16.12	16.00	16.06	00:00:00
2000-07-20	81,800	16.06	16.12	16.00	16.12	00:00:00
2000-07-21	193,300	16.12	16.19	15.88	16.00	00:00:00
2000-07-24	136,000	16.00	16.00	15.50	15.81	00:00:00
2000-07-25	251,800	15.81	15.81	15.56	15.75	00:00:00
2000-07-26	326,400	15.88	16.12	15.81	16.12	00:00:00
2000-07-27	121,200	16.12	16.12	16.00	16.00	00:00:00
2000-07-28	144,300	16.12	16.19	15.81	15.81	00:00:00
2000-07-31	108,100	15.94	16.00	15.75	15.75	00:00:00
2000-08-01	239,700	15.75	16.00	15.63	16.00	00:00:00
2000-08-02	208,800	16.00	16.06	15.94	16.00	00:00:00
2000-08-03	103,000	15.75	16.00	15.75	15.94	00:00:00
2000-08-04	192,200	15.81	16.00	15.38	15.38	00:00:00
2000-08-07	275,700	15.44	15.56	15.13	15.31	00:00:00
2000-08-08	157,000	15.38	15.38	15.06	15.06	00:00:00
2000-08-09	138,700	15.19	15.63	15.13	15.44	00:00:00
2000-08-10	123,400	15.50	15.50	15.06	15.13	00:00:00
2000-08-11	104,600	15.06	15.38	15.06	15.25	00:00:00
2000-08-14	144,100	15.31	15.38	15.13	15.25	00:00:00
2000-08-15	81,900	15.25	15.38	15.13	15.19	00:00:00
2000-08-16	43,300	15.19	15.31	15.19	15.31	00:00:00
2000-08-17	88,700	15.25	15.38	15.19	15.31	00:00:00
2000-08-18	99,100	15.31	15.31	15.00	15.00	00:00:00
2000-08-21	129,200	14.88	15.06	14.81	14.81	00:00:00
2000-08-22	129,100	14.88	15.06	14.75	14.75	00:00:00
2000-08-23	176,300	14.88	14.94	14.25	14.38	00:00:00
2000-08-24	105,100	14.38	14.50	14.25	14.31	00:00:00
2000-08-25	67,800	14.38	14.38	14.25	14.25	00:00:00
2000-08-28	169,700	14.38	14.44	14.25	14.31	00:00:00
2000-08-29	91,700	14.38	14.63	14.31	14.50	00:00:00
2000-08-30	107,100	14.56	14.69	14.38	14.69	00:00:00
2000-08-31	305,000	14.56	14.63	14.38	14.50	00:00:00
2000-09-01	74,700	14.50	14.75	14.44	14.50	00:00:00
2000-09-05	188,200	14.63	14.63	14.31	14.56	00:00:00
2000-09-06	57,300	14.50	14.56	14.44	14.50	00:00:00
2000-09-07	111,000	14.63	14.94	14.50	14.94	00:00:00
2000-09-08	138,900	14.81	15.31	14.75	15.25	00:00:00
2000-09-11	147,700	15.38	15.50	15.19	15.44	00:00:00
2000-09-12	85,500	15.56	15.56	15.44	15.50	00:00:00
2000-09-13	100,100	15.00	15.00	14.69	14.88	00:00:00
2000-09-14	82,000	14.94	15.00	14.75	14.88	00:00:00
2000-09-15	99,700	14.63	14.69	14.38	14.38	00:00:00
2000-09-18	153,200	14.50	14.50	13.88	13.88	00:00:00
2000-09-19	133,900	14.00	14.38	13.81	14.38	00:00:00
2000-09-20	297,600	14.25	14.50	13.81	13.81	00:00:00
2000-09-21	267,800	13.81	14.00	13.69	13.69	00:00:00
2000-09-22	159,800	13.75	13.94	13.50	13.69	00:00:00
2000-09-25	178,300	13.81	13.88	13.31	13.31	00:00:00
2000-09-26	184,000	13.38	13.56	13.25	13.25	00:00:00
2000-09-27	145,800	13.38	13.56	13.13	13.13	00:00:00
2000-09-28	148,400	13.25	13.63	13.19	13.63	00:00:00
2000-09-29	158,100	13.75	13.75	12.75	12.88	00:00:00
2000-10-02	363,200	12.75	13.13	12.69	12.75	00:00:00
2000-10-03	158,900	12.88	13.06	12.81	12.88	00:00:00
2000-10-04	159,700	12.88	13.19	12.75	13.00	00:00:00
2000-10-05	124,900	13.00	13.25	12.94	13.06	00:00:00
2000-10-06	113,400	13.00	13.13	12.88	12.94	00:00:00
2000-10-09	82,100	12.88	13.00	12.75	12.88	00:00:00
2000-10-10	379,700	12.81	12.88	12.75	12.75	00:00:00
2000-10-11	186,100	12.63	12.75	12.56	12.63	00:00:00
2000-10-12	109,400	12.63	12.63	12.25	12.31	00:00:00
2000-10-13	94,100	12.44	12.44	12.25	12.38	00:00:00
2000-10-16	142,300	12.50	12.63	12.13	12.25	00:00:00
2000-10-17	128,800	12.19	12.38	12.13	12.19	00:00:00
2000-10-18	161,900	12.13	12.19	11.88	12.13	00:00:00
2000-10-19	89,900	12.13	12.50	12.13	12.44	00:00:00
2000-10-20	205,300	12.50	12.56	12.06	12.06	00:00:00
2000-10-23	189,100	12.13	12.19	12.00	12.00	00:00:00
2000-10-24	86,200	12.00	12.19	12.00	12.00	00:00:00
2000-10-25	139,900	12.00	12.13	11.81	11.94	00:00:00
2000-10-26	126,500	12.00	12.00	11.75	11.88	00:00:00
2000-10-27	134,000	11.94	12.00	11.75	11.88	00:00:00
2000-10-30	137,400	12.00	12.06	11.88	11.88	00:00:00
2000-10-31	158,600	11.94	12.00	11.81	11.94	00:00:00
2000-11-01	111,300	11.94	11.94	11.75	11.75	00:00:00
2000-11-02	209,900	11.69	12.13	11.63	12.13	00:00:00
2000-11-03	123,400	12.13	12.31	11.94	12.19	00:00:00
2000-11-06	142,900	12.31	12.44	12.06	12.25	00:00:00
2000-11-07	177,800	12.19	12.50	12.19	12.25	00:00:00
2000-11-08	128,000	12.38	12.50	12.31	12.38	00:00:00
2000-11-09	123,500	12.25	12.25	12.00	12.13	00:00:00
2000-11-10	82,300	12.13	12.25	12.06	12.13	00:00:00
2000-11-13	168,500	12.13	12.19	11.81	12.13	00:00:00
2000-11-14	290,600	12.19	12.38	12.13	12.25	00:00:00
2000-11-15	124,400	12.19	12.25	12.13	12.25	00:00:00
2000-11-16	148,700	12.25	12.25	11.94	12.19	00:00:00
2000-11-17	86,700	12.25	12.25	12.19	12.19	00:00:00
2000-11-20	132,200	12.19	12.25	12.13	12.19	00:00:00
2000-11-21	211,100	12.13	12.25	12.13	12.19	00:00:00
2000-11-22	122,600	12.19	12.25	12.00	12.13	00:00:00
2000-11-24	105,600	12.13	12.44	12.13	12.38	00:00:00
2000-11-27	150,900	12.25	12.44	12.19	12.25	00:00:00
2000-11-28	178,800	12.25	12.38	12.19	12.31	00:00:00
2000-11-29	333,400	12.31	12.38	12.19	12.25	00:00:00
2000-11-30	456,900	12.19	12.44	12.06	12.13	00:00:00
2000-12-01	98,500	12.19	12.63	12.19	12.38	00:00:00
2000-12-04	160,100	12.38	12.63	12.25	12.38	00:00:00
2000-12-05	218,100	12.50	12.88	12.50	12.69	00:00:00
2000-12-06	235,800	12.63	12.63	12.00	12.06	00:00:00
2000-12-07	647,700	12.25	12.63	12.19	12.56	00:00:00
2000-12-08	137,400	12.50	12.94	12.50	12.94	00:00:00
2000-12-11	182,700	13.06	13.38	12.88	13.13	00:00:00
2000-12-12	158,300	13.25	13.25	12.69	12.81	00:00:00
2000-12-13	231,200	12.94	13.13	12.88	12.88	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>