|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 2,516,900 | 4.68 | 4.72 | 4.36 | 4.54 | 00:00:00 | | 2009-07-22 | 3,044,300 | 4.51 | 4.76 | 4.38 | 4.73 | 00:00:00 | | 2009-07-23 | 5,876,400 | 4.82 | 5.34 | 4.81 | 5.34 | 00:00:00 | | 2009-07-24 | 6,926,000 | 5.20 | 5.74 | 4.76 | 5.68 | 00:00:00 | | 2009-07-27 | 2,716,600 | 5.68 | 5.80 | 5.49 | 5.75 | 00:00:00 | | 2009-07-28 | 3,420,400 | 5.61 | 5.69 | 5.31 | 5.34 | 00:00:00 | | 2009-07-29 | 2,888,300 | 5.21 | 5.23 | 5.05 | 5.08 | 00:00:00 | | 2009-07-30 | 4,667,200 | 5.26 | 5.62 | 5.23 | 5.52 | 00:00:00 | | 2009-07-31 | 3,486,800 | 5.51 | 5.69 | 5.39 | 5.61 | 00:00:00 | | 2009-08-03 | 5,068,800 | 5.78 | 6.08 | 5.68 | 6.02 | 00:00:00 | | 2009-08-04 | 5,722,300 | 5.94 | 6.62 | 5.84 | 6.42 | 00:00:00 | | 2009-08-05 | 5,831,800 | 6.48 | 6.99 | 6.24 | 6.97 | 00:00:00 | | 2009-08-06 | 10,367,400 | 7.07 | 8.16 | 7.06 | 7.77 | 00:00:00 | | 2009-08-07 | 11,547,200 | 7.60 | 8.50 | 7.45 | 8.19 | 00:00:00 | | 2009-08-10 | 5,657,700 | 8.11 | 8.17 | 7.65 | 7.70 | 00:00:00 | | 2009-08-11 | 6,925,500 | 7.54 | 7.71 | 7.18 | 7.55 | 00:00:00 | | 2009-08-12 | 4,935,500 | 7.55 | 7.92 | 7.51 | 7.70 | 00:00:00 | | 2009-08-13 | 4,122,500 | 7.81 | 8.39 | 7.76 | 8.36 | 00:00:00 | | 2009-08-14 | 5,941,900 | 8.54 | 8.66 | 8.01 | 8.30 | 00:00:00 | | 2009-08-17 | 7,561,100 | 7.82 | 7.82 | 7.23 | 7.30 | 00:00:00 | | 2009-08-18 | 4,761,900 | 7.41 | 7.74 | 7.35 | 7.57 | 00:00:00 | | 2009-08-19 | 3,975,800 | 7.38 | 7.54 | 7.22 | 7.44 | 00:00:00 | | 2009-08-20 | 6,961,500 | 7.41 | 7.85 | 7.40 | 7.85 | 00:00:00 | | 2009-08-21 | 5,987,300 | 7.96 | 8.69 | 7.96 | 8.26 | 00:00:00 | | 2009-08-24 | 4,490,200 | 8.51 | 8.64 | 8.27 | 8.41 | 00:00:00 | | 2009-08-25 | 4,811,100 | 8.52 | 8.69 | 8.30 | 8.55 | 00:00:00 | | 2009-08-26 | 4,109,200 | 8.55 | 8.56 | 8.21 | 8.50 | 00:00:00 | | 2009-08-27 | 7,324,400 | 8.41 | 8.51 | 8.00 | 8.39 | 00:00:00 | | 2009-08-28 | 6,686,000 | 8.47 | 8.47 | 8.20 | 8.34 | 00:00:00 | | 2009-08-31 | 6,499,000 | 8.12 | 8.15 | 7.70 | 7.84 | 00:00:00 | | 2009-09-01 | 7,791,900 | 7.73 | 7.85 | 7.16 | 7.21 | 00:00:00 | | 2009-09-02 | 5,532,700 | 7.13 | 7.33 | 7.08 | 7.22 | 00:00:00 | | 2009-09-03 | 4,462,000 | 7.37 | 7.44 | 7.26 | 7.36 | 00:00:00 | | 2009-09-04 | 3,164,500 | 7.32 | 7.53 | 7.18 | 7.52 | 00:00:00 | | 2009-09-08 | 3,327,800 | 7.61 | 7.85 | 7.59 | 7.76 | 00:00:00 | | 2009-09-09 | 4,577,400 | 7.73 | 8.02 | 7.62 | 8.01 | 00:00:00 | | 2009-09-10 | 4,412,200 | 7.97 | 8.30 | 7.73 | 8.27 | 00:00:00 | | 2009-09-11 | 5,444,100 | 8.27 | 8.48 | 8.24 | 8.38 | 00:00:00 | | 2009-09-14 | 4,155,300 | 8.20 | 8.78 | 8.11 | 8.77 | 00:00:00 | | 2009-09-15 | 11,158,400 | 8.75 | 9.58 | 8.70 | 9.39 | 00:00:00 | | 2009-09-16 | 9,220,300 | 9.52 | 10.05 | 9.52 | 9.96 | 00:00:00 | | 2009-09-17 | 8,246,300 | 9.95 | 10.47 | 9.32 | 9.44 | 00:00:00 | | 2009-09-18 | 5,477,800 | 9.53 | 9.93 | 9.22 | 9.82 | 00:00:00 | | 2009-09-21 | 5,293,700 | 9.65 | 9.75 | 9.05 | 9.32 | 00:00:00 | | 2009-09-22 | 4,343,100 | 9.43 | 10.20 | 9.40 | 10.20 | 00:00:00 | | 2009-09-23 | 5,755,600 | 10.20 | 10.34 | 9.65 | 9.68 | 00:00:00 | | 2009-09-24 | 5,522,600 | 9.76 | 9.84 | 9.00 | 9.04 | 00:00:00 | | 2009-09-25 | 4,126,300 | 8.95 | 9.44 | 8.58 | 9.30 | 00:00:00 | | 2009-09-28 | 4,103,400 | 9.32 | 9.85 | 9.30 | 9.85 | 00:00:00 | | 2009-09-29 | 4,612,500 | 9.84 | 9.94 | 9.35 | 9.40 | 00:00:00 | | 2009-09-30 | 4,418,100 | 9.41 | 9.60 | 9.10 | 9.24 | 00:00:00 | | 2009-10-01 | 4,988,600 | 9.18 | 9.18 | 8.46 | 8.48 | 00:00:00 | | 2009-10-02 | 6,564,500 | 8.27 | 8.85 | 8.05 | 8.52 | 00:00:00 | | 2009-10-05 | 3,336,900 | 8.74 | 9.05 | 8.59 | 9.04 | 00:00:00 | | 2009-10-06 | 3,394,000 | 9.03 | 9.56 | 8.85 | 9.08 | 00:00:00 | | 2009-10-07 | 2,329,200 | 8.99 | 9.24 | 8.87 | 9.01 | 00:00:00 | | 2009-10-08 | 3,353,800 | 9.17 | 9.58 | 9.17 | 9.44 | 00:00:00 | | 2009-10-09 | 4,226,600 | 9.40 | 9.93 | 9.28 | 9.90 | 00:00:00 | | 2009-10-12 | 2,818,100 | 9.96 | 10.14 | 9.69 | 9.83 | 00:00:00 | | 2009-10-13 | 3,274,100 | 9.82 | 9.82 | 9.32 | 9.35 | 00:00:00 | | 2009-10-14 | 3,899,900 | 9.62 | 9.96 | 9.54 | 9.88 | 00:00:00 | | 2009-10-15 | 2,770,400 | 9.76 | 9.89 | 9.58 | 9.84 | 00:00:00 | | 2009-10-16 | 2,995,100 | 9.70 | 9.71 | 9.34 | 9.40 | 00:00:00 | | 2009-10-19 | 2,750,500 | 9.53 | 9.72 | 9.22 | 9.68 | 00:00:00 | | 2009-10-20 | 4,342,500 | 9.68 | 9.72 | 9.34 | 9.51 | 00:00:00 | | 2009-10-21 | 4,012,700 | 9.43 | 9.88 | 9.30 | 9.60 | 00:00:00 | | 2009-10-22 | 6,479,000 | 9.60 | 10.13 | 9.51 | 10.01 | 00:00:00 | | 2009-10-23 | 7,144,800 | 9.62 | 9.75 | 9.34 | 9.44 | 00:00:00 | | 2009-10-26 | 6,598,700 | 9.43 | 9.83 | 9.36 | 9.80 | 00:00:00 | | 2009-10-27 | 1,250,000 | 9.82 | 9.98 | 9.52 | 9.68 | 00:00:00 | | 2009-10-28 | 6,110,800 | 9.65 | 9.72 | 9.10 | 9.15 | 00:00:00 | | 2009-10-29 | 6,149,900 | 9.32 | 9.35 | 9.01 | 9.09 | 00:00:00 | | 2009-10-30 | 7,689,100 | 8.97 | 8.99 | 8.23 | 8.59 | 00:00:00 | | 2009-11-02 | 4,333,500 | 8.77 | 8.78 | 7.93 | 8.32 | 00:00:00 | | 2009-11-03 | 6,135,900 | 8.21 | 8.39 | 7.95 | 8.21 | 00:00:00 | | 2009-11-04 | 5,112,100 | 8.34 | 8.54 | 7.86 | 7.90 | 00:00:00 | | 2009-11-05 | 4,842,400 | 7.64 | 8.13 | 7.64 | 8.05 | 00:00:00 | | 2009-11-06 | 3,007,100 | 7.87 | 8.06 | 7.71 | 7.91 | 00:00:00 | | 2009-11-09 | 4,962,900 | 8.00 | 8.68 | 8.00 | 8.65 | 00:00:00 | | 2009-11-10 | 3,296,900 | 8.64 | 8.71 | 8.11 | 8.51 | 00:00:00 | | 2009-11-11 | 5,026,500 | 8.64 | 9.07 | 8.58 | 9.02 | 00:00:00 | | 2009-11-12 | 6,212,400 | 8.95 | 9.20 | 8.91 | 9.17 | 00:00:00 | | 2009-11-13 | 7,915,200 | 9.25 | 9.79 | 9.15 | 9.79 | 00:00:00 | | 2009-11-16 | 7,972,900 | 9.85 | 10.48 | 9.85 | 10.45 | 00:00:00 | | 2009-11-17 | 3,974,100 | 10.40 | 10.66 | 10.23 | 10.23 | 00:00:00 | | 2009-11-18 | 3,667,100 | 10.20 | 10.49 | 10.09 | 10.30 | 00:00:00 | | 2009-11-19 | 4,277,900 | 10.16 | 10.16 | 9.65 | 9.88 | 00:00:00 | | 2009-11-20 | 3,382,900 | 9.72 | 9.90 | 9.56 | 9.80 | 00:00:00 | | 2009-11-23 | 3,208,600 | 9.96 | 10.20 | 9.74 | 9.85 | 00:00:00 | | 2009-11-24 | 2,127,000 | 9.81 | 9.89 | 9.64 | 9.68 | 00:00:00 | | 2009-11-25 | 2,472,800 | 9.75 | 9.89 | 9.69 | 9.81 | 00:00:00 | | 2009-11-27 | 1,833,500 | 9.49 | 9.72 | 9.27 | 9.52 | 00:00:00 | | 2009-11-30 | 5,645,500 | 9.49 | 10.16 | 9.32 | 10.12 | 00:00:00 | | 2009-12-01 | 4,469,200 | 10.16 | 10.23 | 9.85 | 9.89 | 00:00:00 | | 2009-12-02 | 4,322,100 | 9.85 | 9.91 | 9.64 | 9.80 | 00:00:00 | | 2009-12-03 | 3,409,700 | 9.83 | 10.05 | 9.56 | 9.59 | 00:00:00 | | 2009-12-04 | 5,054,800 | 9.84 | 10.06 | 9.47 | 9.70 | 00:00:00 | | 2009-12-07 | 4,345,400 | 9.61 | 9.67 | 9.21 | 9.31 | 00:00:00 | | 2009-12-08 | 5,059,400 | 9.16 | 9.27 | 8.95 | 8.99 | 00:00:00 | | 2009-12-09 | 4,260,300 | 9.01 | 9.06 | 8.78 | 8.93 | 00:00:00 | | 2009-12-10 | 2,455,000 | 8.99 | 9.06 | 8.81 | 8.87 | 00:00:00 | | 2009-12-11 | 1,952,000 | 8.95 | 9.10 | 8.85 | 9.08 | 00:00:00 | | 2009-12-14 | 3,110,400 | 9.11 | 9.50 | 9.06 | 9.37 | 00:00:00 | | 2009-12-15 | 2,212,700 | 9.29 | 9.34 | 9.04 | 9.14 | 00:00:00 | | 2009-12-16 | 3,420,100 | 9.29 | 9.37 | 8.97 | 9.00 | 00:00:00 | | 2009-12-17 | 3,227,000 | 8.93 | 9.10 | 8.85 | 8.89 | 00:00:00 | | 2009-12-18 | 6,411,200 | 8.95 | 9.02 | 8.59 | 8.95 | 00:00:00 | | 2009-12-21 | 2,863,600 | 8.96 | 9.01 | 8.74 | 8.90 | 00:00:00 | | 2009-12-22 | 3,058,000 | 8.91 | 9.02 | 8.78 | 8.96 | 00:00:00 | | 2009-12-23 | 3,230,900 | 8.98 | 9.33 | 8.98 | 9.17 | 00:00:00 | | 2009-12-24 | 932,700 | 9.12 | 9.29 | 9.10 | 9.19 | 00:00:00 | | 2009-12-28 | 2,443,700 | 9.15 | 9.51 | 9.15 | 9.29 | 00:00:00 | | 2009-12-29 | 2,316,800 | 9.33 | 9.45 | 9.16 | 9.32 | 00:00:00 | | 2009-12-30 | 3,133,300 | 9.30 | 9.40 | 9.16 | 9.38 | 00:00:00 | | 2009-12-31 | 3,188,500 | 9.37 | 9.53 | 9.18 | 9.26 | 00:00:00 | | 2010-01-04 | 3,679,400 | 9.32 | 9.45 | 9.18 | 9.25 | 00:00:00 | | 2010-01-05 | 5,860,900 | 9.20 | 9.32 | 9.13 | 9.17 | 00:00:00 | | 2010-01-06 | 4,517,700 | 9.11 | 9.25 | 8.94 | 9.00 | 00:00:00 | | 2010-01-07 | 5,154,800 | 8.96 | 9.48 | 8.90 | 9.40 | 00:00:00 | | 2010-01-08 | 2,389,100 | 9.39 | 9.46 | 9.22 | 9.31 | 00:00:00 | | 2010-01-11 | 2,390,700 | 9.34 | 9.58 | 9.23 | 9.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
