|
 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 | | 2009-01-28 | 6,543,800 | 4.96 | 5.29 | 4.85 | 5.25 | 00:00:00 | | 2009-01-29 | 6,069,600 | 5.07 | 5.07 | 4.70 | 4.81 | 00:00:00 | | 2009-01-30 | 7,151,900 | 4.77 | 5.13 | 4.60 | 4.80 | 00:00:00 | | 2009-02-02 | 5,802,600 | 4.90 | 4.90 | 4.59 | 4.87 | 00:00:00 | | 2009-02-03 | 5,086,100 | 4.95 | 5.04 | 4.65 | 5.00 | 00:00:00 | | 2009-02-04 | 4,788,200 | 5.00 | 5.09 | 4.68 | 4.69 | 00:00:00 | | 2009-02-05 | 6,329,300 | 4.74 | 4.79 | 3.95 | 4.20 | 00:00:00 | | 2009-02-06 | 5,774,400 | 4.30 | 4.85 | 4.25 | 4.80 | 00:00:00 | | 2009-02-09 | 4,215,000 | 5.04 | 5.15 | 4.68 | 4.82 | 00:00:00 | | 2009-02-10 | 8,654,700 | 4.75 | 4.82 | 3.80 | 4.03 | 00:00:00 | | 2009-02-11 | 6,472,600 | 4.13 | 4.19 | 3.55 | 3.78 | 00:00:00 | | 2009-02-12 | 10,252,800 | 3.85 | 3.85 | 3.41 | 3.71 | 00:00:00 | | 2009-02-13 | 4,791,700 | 3.68 | 3.79 | 3.42 | 3.44 | 00:00:00 | | 2009-02-17 | 6,638,700 | 3.18 | 3.30 | 2.84 | 2.85 | 00:00:00 | | 2009-02-18 | 4,990,000 | 3.03 | 3.20 | 2.83 | 3.08 | 00:00:00 | | 2009-02-19 | 6,179,100 | 3.13 | 3.25 | 2.91 | 2.94 | 00:00:00 | | 2009-02-20 | 10,136,000 | 2.90 | 2.90 | 2.37 | 2.63 | 00:00:00 | | 2009-02-23 | 8,459,400 | 2.71 | 3.17 | 2.40 | 2.50 | 00:00:00 | | 2009-02-24 | 20,231,500 | 3.10 | 4.02 | 2.96 | 3.85 | 00:00:00 | | 2009-02-25 | 9,127,900 | 3.81 | 3.81 | 3.31 | 3.47 | 00:00:00 | | 2009-02-26 | 8,139,000 | 3.57 | 3.68 | 2.77 | 2.87 | 00:00:00 | | 2009-02-27 | 9,425,500 | 2.72 | 2.97 | 2.70 | 2.95 | 00:00:00 | | 2009-03-02 | 7,483,600 | 2.75 | 2.85 | 2.28 | 2.34 | 00:00:00 | | 2009-03-03 | 11,763,400 | 2.50 | 2.78 | 1.81 | 1.94 | 00:00:00 | | 2009-03-04 | 9,587,400 | 2.09 | 2.13 | 1.70 | 1.82 | 00:00:00 | | 2009-03-05 | 10,623,700 | 1.74 | 1.74 | 1.46 | 1.55 | 00:00:00 | | 2009-03-06 | 9,990,600 | 1.64 | 1.69 | 1.42 | 1.52 | 00:00:00 | | 2009-03-09 | 6,432,400 | 1.49 | 1.65 | 1.38 | 1.43 | 00:00:00 | | 2009-03-10 | 14,133,400 | 1.44 | 1.77 | 1.42 | 1.77 | 00:00:00 | | 2009-03-11 | 9,026,400 | 1.81 | 1.86 | 1.50 | 1.56 | 00:00:00 | | 2009-03-12 | 9,662,400 | 1.60 | 1.86 | 1.48 | 1.86 | 00:00:00 | | 2009-03-13 | 7,660,300 | 1.95 | 1.99 | 1.65 | 1.89 | 00:00:00 | | 2009-03-16 | 8,031,000 | 1.94 | 2.09 | 1.85 | 1.85 | 00:00:00 | | 2009-03-17 | 6,021,600 | 1.86 | 2.24 | 1.81 | 2.20 | 00:00:00 | | 2009-03-18 | 10,144,800 | 2.11 | 2.68 | 1.97 | 2.68 | 00:00:00 | | 2009-03-19 | 8,716,700 | 2.65 | 2.76 | 2.14 | 2.14 | 00:00:00 | | 2009-03-20 | 6,348,600 | 2.22 | 2.23 | 1.98 | 2.01 | 00:00:00 | | 2009-03-23 | 8,455,000 | 2.09 | 2.72 | 2.09 | 2.72 | 00:00:00 | | 2009-03-24 | 8,351,100 | 2.66 | 2.71 | 2.36 | 2.47 | 00:00:00 | | 2009-03-25 | 8,060,600 | 2.54 | 2.72 | 2.25 | 2.54 | 00:00:00 | | 2009-03-26 | 5,988,600 | 2.48 | 2.60 | 2.29 | 2.48 | 00:00:00 | | 2009-03-27 | 39,193,200 | 2.35 | 2.49 | 2.06 | 2.16 | 00:00:00 | | 2009-03-30 | 8,107,900 | 2.05 | 2.14 | 1.83 | 1.91 | 00:00:00 | | 2009-03-31 | 8,194,800 | 2.07 | 2.18 | 2.00 | 2.13 | 00:00:00 | | 2009-04-01 | 5,521,300 | 2.10 | 2.30 | 1.99 | 2.17 | 00:00:00 | | 2009-04-02 | 7,931,800 | 2.35 | 2.46 | 2.26 | 2.37 | 00:00:00 | | 2009-04-03 | 10,018,000 | 2.39 | 2.72 | 2.31 | 2.71 | 00:00:00 | | 2009-04-06 | 6,521,400 | 2.59 | 2.77 | 2.51 | 2.65 | 00:00:00 | | 2009-04-07 | 4,799,900 | 2.58 | 2.66 | 2.42 | 2.42 | 00:00:00 | | 2009-04-08 | 3,772,500 | 2.45 | 2.62 | 2.45 | 2.60 | 00:00:00 | | 2009-04-09 | 11,091,100 | 2.74 | 3.17 | 2.67 | 3.12 | 00:00:00 | | 2009-04-13 | 5,127,100 | 3.01 | 3.29 | 2.92 | 3.22 | 00:00:00 | | 2009-04-14 | 7,529,800 | 3.35 | 3.48 | 3.01 | 3.01 | 00:00:00 | | 2009-04-15 | 7,122,400 | 3.10 | 3.42 | 3.01 | 3.38 | 00:00:00 | | 2009-04-16 | 6,990,200 | 3.38 | 3.57 | 3.15 | 3.36 | 00:00:00 | | 2009-04-17 | 7,979,100 | 3.15 | 3.50 | 3.12 | 3.13 | 00:00:00 | | 2009-04-20 | 6,995,500 | 3.13 | 3.13 | 2.59 | 2.59 | 00:00:00 | | 2009-04-21 | 8,211,400 | 2.59 | 3.10 | 2.45 | 3.09 | 00:00:00 | | 2009-04-22 | 6,974,000 | 2.97 | 3.18 | 2.80 | 2.83 | 00:00:00 | | 2009-04-23 | 8,619,600 | 3.03 | 3.50 | 2.94 | 3.50 | 00:00:00 | | 2009-04-24 | 13,929,600 | 4.16 | 4.40 | 3.80 | 3.90 | 00:00:00 | | 2009-04-27 | 8,312,600 | 3.87 | 3.97 | 3.55 | 3.66 | 00:00:00 | | 2009-04-28 | 5,983,000 | 3.76 | 3.95 | 3.54 | 3.69 | 00:00:00 | | 2009-04-29 | 6,241,600 | 3.83 | 3.90 | 3.70 | 3.85 | 00:00:00 | | 2009-04-30 | 8,497,600 | 4.01 | 4.23 | 3.85 | 4.13 | 00:00:00 | | 2009-05-01 | 5,891,500 | 4.08 | 4.27 | 3.99 | 4.00 | 00:00:00 | | 2009-05-04 | 8,749,000 | 4.17 | 4.47 | 4.05 | 4.47 | 00:00:00 | | 2009-05-05 | 6,555,300 | 4.52 | 4.55 | 4.31 | 4.43 | 00:00:00 | | 2009-05-06 | 8,533,300 | 4.67 | 5.13 | 4.54 | 5.09 | 00:00:00 | | 2009-05-07 | 9,966,200 | 5.70 | 5.70 | 4.60 | 4.72 | 00:00:00 | | 2009-05-08 | 9,529,700 | 4.89 | 5.55 | 4.71 | 5.50 | 00:00:00 | | 2009-05-11 | 6,780,500 | 5.39 | 5.67 | 5.25 | 5.48 | 00:00:00 | | 2009-05-12 | 7,348,800 | 5.64 | 5.75 | 5.06 | 5.30 | 00:00:00 | | 2009-05-13 | 7,525,900 | 4.86 | 5.00 | 4.41 | 4.44 | 00:00:00 | | 2009-05-14 | 6,283,700 | 4.41 | 4.70 | 4.02 | 4.59 | 00:00:00 | | 2009-05-15 | 5,289,700 | 4.58 | 4.76 | 4.02 | 4.15 | 00:00:00 | | 2009-05-18 | 5,964,200 | 4.27 | 4.68 | 4.21 | 4.59 | 00:00:00 | | 2009-05-19 | 6,421,100 | 4.47 | 4.88 | 4.43 | 4.55 | 00:00:00 | | 2009-05-20 | 7,116,100 | 4.76 | 5.02 | 4.59 | 4.63 | 00:00:00 | | 2009-05-21 | 3,220,300 | 4.54 | 4.75 | 4.36 | 4.64 | 00:00:00 | | 2009-05-22 | 2,446,600 | 4.70 | 4.79 | 4.41 | 4.45 | 00:00:00 | | 2009-05-26 | 5,563,700 | 4.38 | 4.86 | 4.33 | 4.84 | 00:00:00 | | 2009-05-27 | 4,918,700 | 4.79 | 4.95 | 4.56 | 4.69 | 00:00:00 | | 2009-05-28 | 3,524,200 | 4.79 | 4.84 | 4.50 | 4.70 | 00:00:00 | | 2009-05-29 | 3,758,900 | 4.69 | 4.91 | 4.67 | 4.91 | 00:00:00 | | 2009-06-01 | 5,515,300 | 5.02 | 5.19 | 4.88 | 5.10 | 00:00:00 | | 2009-06-02 | 3,235,200 | 5.12 | 5.22 | 4.92 | 5.10 | 00:00:00 | | 2009-06-03 | 2,730,500 | 5.09 | 5.16 | 4.94 | 4.99 | 00:00:00 | | 2009-06-04 | 4,095,600 | 5.04 | 5.39 | 5.02 | 5.35 | 00:00:00 | | 2009-06-05 | 4,475,900 | 5.43 | 5.65 | 5.36 | 5.60 | 00:00:00 | | 2009-06-08 | 3,796,200 | 5.61 | 5.82 | 5.40 | 5.77 | 00:00:00 | | 2009-06-09 | 2,571,000 | 5.68 | 5.73 | 5.50 | 5.62 | 00:00:00 | | 2009-06-10 | 3,969,600 | 5.65 | 5.78 | 5.34 | 5.49 | 00:00:00 | | 2009-06-11 | 3,004,700 | 5.55 | 5.65 | 5.38 | 5.41 | 00:00:00 | | 2009-06-12 | 2,605,900 | 5.41 | 5.56 | 5.29 | 5.56 | 00:00:00 | | 2009-06-15 | 4,778,700 | 5.48 | 5.55 | 5.04 | 5.09 | 00:00:00 | | 2009-06-16 | 2,991,800 | 5.20 | 5.20 | 4.80 | 5.00 | 00:00:00 | | 2009-06-17 | 4,487,800 | 5.00 | 5.13 | 4.58 | 4.65 | 00:00:00 | | 2009-06-18 | 2,684,900 | 4.62 | 4.82 | 4.62 | 4.69 | 00:00:00 | | 2009-06-19 | 2,683,400 | 4.70 | 4.82 | 4.66 | 4.80 | 00:00:00 | | 2009-06-22 | 4,800,500 | 4.65 | 4.76 | 4.35 | 4.40 | 00:00:00 | | 2009-06-23 | 3,113,100 | 4.45 | 4.57 | 4.28 | 4.33 | 00:00:00 | | 2009-06-24 | 2,668,800 | 4.45 | 4.55 | 4.33 | 4.38 | 00:00:00 | | 2009-06-25 | 3,407,700 | 4.36 | 4.40 | 4.21 | 4.35 | 00:00:00 | | 2009-06-26 | 18,020,100 | 4.35 | 5.00 | 4.20 | 4.84 | 00:00:00 | | 2009-06-29 | 4,373,000 | 4.83 | 4.91 | 4.66 | 4.87 | 00:00:00 | | 2009-06-30 | 2,587,200 | 4.89 | 4.97 | 4.72 | 4.88 | 00:00:00 | | 2009-07-01 | 3,804,500 | 4.93 | 5.28 | 4.89 | 5.13 | 00:00:00 | | 2009-07-02 | 3,922,500 | 4.98 | 4.98 | 4.68 | 4.68 | 00:00:00 | | 2009-07-06 | 4,175,600 | 4.64 | 4.99 | 4.62 | 4.98 | 00:00:00 | | 2009-07-07 | 3,466,500 | 4.97 | 5.05 | 4.58 | 4.58 | 00:00:00 | | 2009-07-08 | 4,161,500 | 4.64 | 4.70 | 4.23 | 4.45 | 00:00:00 | | 2009-07-09 | 2,454,600 | 4.51 | 4.56 | 4.31 | 4.33 | 00:00:00 | | 2009-07-10 | 3,088,600 | 4.43 | 4.43 | 4.09 | 4.19 | 00:00:00 | | 2009-07-13 | 3,085,200 | 4.21 | 4.43 | 4.14 | 4.40 | 00:00:00 | | 2009-07-14 | 2,294,800 | 4.50 | 4.50 | 4.20 | 4.38 | 00:00:00 | | 2009-07-15 | 3,774,700 | 4.46 | 4.92 | 4.42 | 4.86 | 00:00:00 | | 2009-07-16 | 2,365,200 | 4.81 | 4.85 | 4.59 | 4.78 | 00:00:00 | | 2009-07-17 | 4,693,100 | 4.74 | 4.75 | 4.33 | 4.33 | 00:00:00 | | 2009-07-20 | 3,106,300 | 4.46 | 4.80 | 4.45 | 4.64 | 00:00:00 | | 2009-07-21 | 2,516,900 | 4.68 | 4.72 | 4.36 | 4.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
