|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 2,390,700 | 9.34 | 9.58 | 9.23 | 9.37 | 00:00:00 | | 2010-01-12 | 3,023,500 | 9.25 | 9.35 | 9.02 | 9.18 | 00:00:00 | | 2010-01-13 | 9,746,000 | 9.12 | 10.12 | 9.07 | 9.78 | 00:00:00 | | 2010-01-14 | 2,783,300 | 9.77 | 9.77 | 9.42 | 9.55 | 00:00:00 | | 2010-01-15 | 3,869,600 | 9.56 | 9.61 | 9.16 | 9.23 | 00:00:00 | | 2010-01-19 | 4,578,000 | 9.23 | 9.47 | 9.14 | 9.35 | 00:00:00 | | 2010-01-20 | 2,617,000 | 9.23 | 9.33 | 9.15 | 9.20 | 00:00:00 | | 2010-01-21 | 4,208,400 | 9.25 | 9.33 | 8.75 | 8.78 | 00:00:00 | | 2010-01-22 | 4,352,900 | 8.78 | 9.00 | 8.67 | 8.70 | 00:00:00 | | 2010-01-25 | 3,150,200 | 8.88 | 8.96 | 8.65 | 8.73 | 00:00:00 | | 2010-01-26 | 2,435,300 | 8.69 | 8.71 | 8.48 | 8.51 | 00:00:00 | | 2010-01-27 | 4,185,200 | 8.50 | 8.70 | 8.30 | 8.68 | 00:00:00 | | 2010-01-28 | 3,580,600 | 8.70 | 8.78 | 8.27 | 8.35 | 00:00:00 | | 2010-01-29 | 6,316,700 | 8.44 | 8.50 | 8.15 | 8.25 | 00:00:00 | | 2010-02-01 | 3,564,100 | 8.33 | 8.40 | 8.26 | 8.36 | 00:00:00 | | 2010-02-02 | 5,522,500 | 8.39 | 8.82 | 8.28 | 8.77 | 00:00:00 | | 2010-02-03 | 2,700,800 | 8.69 | 8.79 | 8.36 | 8.50 | 00:00:00 | | 2010-02-04 | 3,838,200 | 8.40 | 8.47 | 8.23 | 8.25 | 00:00:00 | | 2010-02-05 | 4,047,900 | 8.27 | 8.51 | 8.11 | 8.51 | 00:00:00 | | 2010-02-08 | 3,240,300 | 8.48 | 8.63 | 8.31 | 8.33 | 00:00:00 | | 2010-02-09 | 39,828,800 | 8.99 | 9.40 | 8.83 | 9.24 | 00:00:00 | | 2010-02-10 | 8,181,300 | 9.16 | 9.42 | 9.00 | 9.20 | 00:00:00 | | 2010-02-11 | 6,972,300 | 9.17 | 9.36 | 8.97 | 9.25 | 00:00:00 | | 2010-02-12 | 5,078,400 | 9.18 | 9.28 | 9.11 | 9.25 | 00:00:00 | | 2010-02-16 | 4,783,300 | 9.34 | 9.54 | 9.25 | 9.48 | 00:00:00 | | 2010-02-17 | 4,070,900 | 9.50 | 9.60 | 9.43 | 9.50 | 00:00:00 | | 2010-02-18 | 4,832,200 | 9.39 | 9.72 | 9.38 | 9.72 | 00:00:00 | | 2010-02-19 | 6,032,800 | 9.58 | 10.00 | 9.58 | 9.91 | 00:00:00 | | 2010-02-22 | 4,317,500 | 9.96 | 10.22 | 9.87 | 10.11 | 00:00:00 | | 2010-02-23 | 6,753,300 | 10.10 | 10.20 | 9.86 | 10.20 | 00:00:00 | | 2010-02-24 | 7,275,200 | 10.16 | 10.44 | 10.16 | 10.38 | 00:00:00 | | 2010-02-25 | 5,377,000 | 10.21 | 10.66 | 10.16 | 10.63 | 00:00:00 | | 2010-02-26 | 11,239,200 | 10.65 | 10.79 | 10.57 | 10.61 | 00:00:00 | | 2010-03-01 | 3,522,100 | 10.57 | 10.87 | 10.38 | 10.69 | 00:00:00 | | 2010-03-02 | 4,473,200 | 10.71 | 11.15 | 10.67 | 10.97 | 00:00:00 | | 2010-03-03 | 5,546,500 | 10.97 | 11.08 | 10.92 | 10.98 | 00:00:00 | | 2010-03-04 | 3,690,400 | 10.91 | 11.05 | 10.68 | 10.82 | 00:00:00 | | 2010-03-05 | 4,770,800 | 10.99 | 11.44 | 10.81 | 11.40 | 00:00:00 | | 2010-03-08 | 4,923,300 | 11.43 | 11.61 | 11.33 | 11.48 | 00:00:00 | | 2010-03-09 | 4,304,300 | 11.43 | 11.72 | 11.27 | 11.57 | 00:00:00 | | 2010-03-10 | 3,144,500 | 11.50 | 11.75 | 11.41 | 11.63 | 00:00:00 | | 2010-03-11 | 2,051,900 | 11.53 | 11.70 | 11.43 | 11.68 | 00:00:00 | | 2010-03-12 | 2,165,800 | 11.80 | 11.88 | 11.62 | 11.82 | 00:00:00 | | 2010-03-15 | 2,857,100 | 11.77 | 11.98 | 11.58 | 11.94 | 00:00:00 | | 2010-03-16 | 4,041,700 | 11.99 | 12.43 | 11.91 | 12.41 | 00:00:00 | | 2010-03-17 | 4,768,900 | 12.49 | 12.94 | 12.45 | 12.82 | 00:00:00 | | 2010-03-18 | 7,778,700 | 12.70 | 13.16 | 12.68 | 12.84 | 00:00:00 | | 2010-03-19 | 7,243,200 | 12.86 | 12.93 | 12.44 | 12.64 | 00:00:00 | | 2010-03-22 | 5,283,700 | 12.48 | 12.50 | 12.00 | 12.42 | 00:00:00 | | 2010-03-23 | 4,689,600 | 12.47 | 12.49 | 12.24 | 12.35 | 00:00:00 | | 2010-03-24 | 5,570,200 | 12.23 | 12.75 | 12.23 | 12.35 | 00:00:00 | | 2010-03-25 | 5,389,400 | 12.50 | 12.79 | 12.39 | 12.44 | 00:00:00 | | 2010-03-26 | 3,828,200 | 12.50 | 12.55 | 12.21 | 12.38 | 00:00:00 | | 2010-03-29 | 2,070,500 | 12.42 | 12.51 | 12.33 | 12.50 | 00:00:00 | | 2010-03-30 | 3,160,500 | 12.54 | 12.64 | 12.30 | 12.41 | 00:00:00 | | 2010-03-31 | 4,587,400 | 12.29 | 12.45 | 12.16 | 12.17 | 00:00:00 | | 2010-04-01 | 2,864,000 | 12.27 | 12.44 | 12.17 | 12.30 | 00:00:00 | | 2010-04-05 | 3,996,100 | 12.37 | 12.66 | 12.18 | 12.65 | 00:00:00 | | 2010-04-06 | 3,715,100 | 12.55 | 13.05 | 12.46 | 13.02 | 00:00:00 | | 2010-04-07 | 3,783,300 | 12.97 | 13.12 | 12.68 | 12.77 | 00:00:00 | | 2010-04-08 | 3,776,800 | 12.74 | 13.28 | 12.67 | 13.20 | 00:00:00 | | 2010-04-09 | 4,914,100 | 13.23 | 13.71 | 13.12 | 13.68 | 00:00:00 | | 2010-04-12 | 2,705,000 | 13.69 | 13.73 | 13.30 | 13.34 | 00:00:00 | | 2010-04-13 | 7,969,000 | 13.32 | 13.48 | 13.02 | 13.39 | 00:00:00 | | 2010-04-14 | 4,579,300 | 13.55 | 13.55 | 13.24 | 13.41 | 00:00:00 | | 2010-04-15 | 5,980,900 | 13.33 | 13.36 | 12.61 | 12.78 | 00:00:00 | | 2010-04-16 | 6,419,700 | 12.73 | 12.95 | 12.45 | 12.60 | 00:00:00 | | 2010-04-19 | 2,550,200 | 12.50 | 12.86 | 12.31 | 12.59 | 00:00:00 | | 2010-04-20 | 3,376,800 | 12.64 | 12.77 | 12.54 | 12.70 | 00:00:00 | | 2010-04-21 | 3,772,100 | 12.74 | 13.19 | 12.66 | 12.94 | 00:00:00 | | 2010-04-22 | 2,920,300 | 12.61 | 13.20 | 12.57 | 13.11 | 00:00:00 | | 2010-04-23 | 6,832,400 | 13.07 | 13.07 | 12.69 | 12.85 | 00:00:00 | | 2010-04-26 | 3,578,400 | 12.79 | 13.01 | 12.75 | 12.81 | 00:00:00 | | 2010-04-27 | 5,122,900 | 12.62 | 12.79 | 12.20 | 12.25 | 00:00:00 | | 2010-04-28 | 4,827,000 | 12.33 | 12.39 | 12.04 | 12.14 | 00:00:00 | | 2010-04-29 | 5,332,000 | 12.31 | 12.72 | 12.20 | 12.69 | 00:00:00 | | 2010-04-30 | 5,059,900 | 12.65 | 12.79 | 12.13 | 12.29 | 00:00:00 | | 2010-05-03 | 4,209,200 | 12.41 | 13.04 | 12.37 | 12.86 | 00:00:00 | | 2010-05-04 | 8,307,200 | 12.69 | 12.90 | 12.57 | 12.70 | 00:00:00 | | 2010-05-05 | 5,280,100 | 12.45 | 12.98 | 12.19 | 12.67 | 00:00:00 | | 2010-05-06 | 10,469,400 | 12.50 | 12.82 | 11.28 | 12.36 | 00:00:00 | | 2010-05-07 | 8,583,200 | 12.22 | 12.85 | 11.66 | 11.83 | 00:00:00 | | 2010-05-10 | 6,741,900 | 12.49 | 12.90 | 12.49 | 12.80 | 00:00:00 | | 2010-05-11 | 3,981,800 | 12.48 | 13.15 | 12.46 | 12.94 | 00:00:00 | | 2010-05-12 | 4,807,000 | 13.05 | 13.39 | 12.83 | 13.33 | 00:00:00 | | 2010-05-13 | 3,255,900 | 13.39 | 13.39 | 13.01 | 13.04 | 00:00:00 | | 2010-05-14 | 5,611,300 | 12.88 | 12.88 | 12.12 | 12.23 | 00:00:00 | | 2010-05-17 | 2,925,700 | 12.20 | 12.66 | 11.80 | 12.18 | 00:00:00 | | 2010-05-18 | 3,718,100 | 12.44 | 12.53 | 11.67 | 11.74 | 00:00:00 | | 2010-05-19 | 5,062,400 | 11.60 | 11.88 | 11.18 | 11.62 | 00:00:00 | | 2010-05-20 | 6,930,400 | 11.10 | 11.25 | 10.55 | 10.55 | 00:00:00 | | 2010-05-21 | 8,576,400 | 10.04 | 11.11 | 10.04 | 11.11 | 00:00:00 | | 2010-05-24 | 3,169,600 | 10.99 | 11.11 | 10.67 | 10.67 | 00:00:00 | | 2010-05-25 | 4,611,400 | 10.28 | 10.63 | 10.00 | 10.63 | 00:00:00 | | 2010-05-26 | 7,749,800 | 10.94 | 11.16 | 10.67 | 10.86 | 00:00:00 | | 2010-05-27 | 3,939,400 | 11.29 | 11.79 | 10.99 | 11.73 | 00:00:00 | | 2010-05-28 | 5,211,900 | 11.70 | 11.99 | 11.34 | 11.44 | 00:00:00 | | 2010-06-01 | 3,305,600 | 11.31 | 11.56 | 11.13 | 11.15 | 00:00:00 | | 2010-06-02 | 3,480,400 | 11.19 | 11.55 | 10.96 | 11.53 | 00:00:00 | | 2010-06-03 | 1,573,600 | 11.57 | 11.69 | 11.32 | 11.47 | 00:00:00 | | 2010-06-04 | 3,999,700 | 11.06 | 11.23 | 10.52 | 10.57 | 00:00:00 | | 2010-06-07 | 3,982,100 | 10.66 | 11.11 | 10.53 | 10.67 | 00:00:00 | | 2010-06-08 | 4,810,500 | 10.73 | 11.01 | 10.38 | 10.95 | 00:00:00 | | 2010-06-09 | 3,714,600 | 11.16 | 11.44 | 10.99 | 11.09 | 00:00:00 | | 2010-06-10 | 2,191,500 | 11.35 | 11.75 | 11.22 | 11.69 | 00:00:00 | | 2010-06-11 | 1,602,300 | 11.47 | 11.92 | 11.43 | 11.91 | 00:00:00 | | 2010-06-14 | 3,746,400 | 12.13 | 12.40 | 11.83 | 12.15 | 00:00:00 | | 2010-06-15 | 3,305,900 | 12.15 | 12.40 | 12.04 | 12.35 | 00:00:00 | | 2010-06-16 | 1,985,300 | 12.19 | 12.31 | 12.04 | 12.13 | 00:00:00 | | 2010-06-17 | 3,222,200 | 12.12 | 12.15 | 11.77 | 11.92 | 00:00:00 | | 2010-06-18 | 4,159,100 | 11.96 | 12.03 | 11.59 | 11.71 | 00:00:00 | | 2010-06-21 | 2,866,200 | 11.96 | 12.19 | 11.72 | 11.78 | 00:00:00 | | 2010-06-22 | 3,637,400 | 11.82 | 11.91 | 11.32 | 11.39 | 00:00:00 | | 2010-06-23 | 2,959,400 | 11.35 | 11.67 | 11.16 | 11.48 | 00:00:00 | | 2010-06-24 | 5,102,600 | 11.38 | 11.39 | 10.69 | 10.76 | 00:00:00 | | 2010-06-25 | 21,889,900 | 10.86 | 11.14 | 10.70 | 10.89 | 00:00:00 | | 2010-06-28 | 3,570,700 | 10.98 | 11.03 | 10.63 | 10.71 | 00:00:00 | | 2010-06-29 | 4,568,200 | 10.50 | 10.57 | 9.96 | 10.02 | 00:00:00 | | 2010-06-30 | 5,013,000 | 10.01 | 10.31 | 9.78 | 9.90 | 00:00:00 | | 2010-07-01 | 4,820,000 | 9.84 | 9.99 | 9.42 | 9.86 | 00:00:00 | | 2010-07-02 | 3,640,800 | 9.97 | 10.04 | 9.39 | 9.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
