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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	3,640,800	9.97	10.04	9.39	9.42	00:00:00
2010-07-06	6,178,000	9.62	9.73	8.84	8.90	00:00:00
2010-07-07	5,033,100	8.90	9.61	8.90	9.59	00:00:00
2010-07-08	3,764,300	9.81	9.91	9.54	9.87	00:00:00
2010-07-09	2,906,200	9.79	10.21	9.71	10.16	00:00:00
2010-07-12	2,976,800	10.03	10.36	9.94	10.34	00:00:00
2010-07-13	4,416,700	10.50	10.75	10.46	10.58	00:00:00
2010-07-14	4,457,900	10.44	10.85	10.20	10.66	00:00:00
2010-07-15	2,557,700	10.60	10.68	10.38	10.60	00:00:00
2010-07-16	3,137,600	10.52	10.52	10.00	10.03	00:00:00
2010-07-19	4,075,900	10.06	10.20	9.64	10.12	00:00:00
2010-07-20	2,703,900	9.94	10.44	9.76	10.42	00:00:00
2010-07-21	3,249,500	10.53	10.55	10.10	10.14	00:00:00
2010-07-22	3,308,800	10.29	10.86	10.29	10.72	00:00:00
2010-07-23	2,652,000	10.68	10.91	10.46	10.89	00:00:00
2010-07-26	2,633,700	10.95	11.38	10.83	11.20	00:00:00
2010-07-27	3,237,800	11.31	11.42	10.87	11.02	00:00:00
2010-07-28	3,409,000	11.06	11.40	11.03	11.25	00:00:00
2010-07-29	2,144,100	11.30	11.50	11.11	11.22	00:00:00
2010-07-30	2,416,800	11.03	11.42	10.87	11.35	00:00:00
2010-08-02	3,926,200	11.59	11.89	11.53	11.76	00:00:00
2010-08-03	4,057,400	11.75	12.01	11.64	11.78	00:00:00
2010-08-04	2,582,400	11.77	11.92	11.63	11.83	00:00:00
2010-08-05	3,032,500	11.65	11.95	11.60	11.71	00:00:00
2010-08-06	4,335,600	11.51	11.75	11.21	11.47	00:00:00
2010-08-09	2,239,000	11.51	11.65	11.42	11.57	00:00:00
2010-08-10	1,719,200	11.42	11.52	11.24	11.34	00:00:00
2010-08-11	3,159,800	11.07	11.28	10.92	11.06	00:00:00
2010-08-12	4,018,000	10.82	10.95	10.57	10.67	00:00:00
2010-08-13	3,040,800	10.63	10.77	10.52	10.59	00:00:00
2010-08-16	2,687,300	10.48	10.83	10.20	10.66	00:00:00
2010-08-17	2,768,200	10.78	10.94	10.61	10.82	00:00:00
2010-08-18	2,153,900	10.87	11.01	10.72	10.77	00:00:00
2010-08-19	2,894,400	10.71	10.76	10.39	10.41	00:00:00
2010-08-20	2,759,100	10.39	10.46	10.19	10.29	00:00:00
2010-08-23	3,050,900	10.34	10.45	10.08	10.10	00:00:00
2010-08-24	1,869,000	9.94	10.10	9.80	9.98	00:00:00
2010-08-25	4,463,400	9.79	10.31	9.78	10.20	00:00:00
2010-08-26	2,576,800	10.32	10.39	9.98	9.98	00:00:00
2010-08-27	3,332,900	10.14	10.51	9.91	10.50	00:00:00
2010-08-30	1,539,400	10.50	10.54	10.26	10.27	00:00:00
2010-08-31	2,023,800	10.24	10.46	10.14	10.36	00:00:00
2010-09-01	2,550,700	10.57	10.96	10.48	10.95	00:00:00
2010-09-02	3,650,300	10.97	11.38	10.87	11.35	00:00:00
2010-09-03	2,603,900	11.50	11.65	11.47	11.55	00:00:00
2010-09-07	2,253,100	11.66	11.68	11.42	11.44	00:00:00
2010-09-08	2,514,400	11.55	11.66	11.40	11.51	00:00:00
2010-09-09	2,145,400	11.66	11.70	11.34	11.43	00:00:00
2010-09-10	2,208,400	11.43	11.68	11.36	11.42	00:00:00
2010-09-13	2,668,000	11.53	11.69	11.46	11.61	00:00:00
2010-09-14	3,004,800	11.50	11.69	11.36	11.59	00:00:00
2010-09-15	3,670,400	11.45	11.61	11.32	11.60	00:00:00
2010-09-16	2,156,000	11.55	11.71	11.33	11.34	00:00:00
2010-09-17	4,449,600	11.35	11.47	11.13	11.16	00:00:00
2010-09-20	4,576,000	11.17	11.56	11.16	11.42	00:00:00
2010-09-21	2,499,600	11.43	11.54	11.26	11.30	00:00:00
2010-09-22	1,420,500	11.26	11.32	11.08	11.10	00:00:00
2010-09-23	2,107,200	10.93	11.04	10.77	10.83	00:00:00
2010-09-24	2,639,000	10.95	11.15	10.95	11.14	00:00:00
2010-09-27	2,224,400	11.11	11.12	10.79	10.97	00:00:00
2010-09-28	3,161,100	10.96	11.04	10.78	11.03	00:00:00
2010-09-29	2,310,800	10.98	11.15	10.86	10.98	00:00:00
2010-09-30	5,025,500	11.11	11.22	10.92	11.22	00:00:00
2010-10-01	2,725,000	11.29	11.42	11.15	11.41	00:00:00
2010-10-04	3,373,100	11.54	11.94	11.54	11.91	00:00:00
2010-10-05	3,756,600	12.04	12.25	12.00	12.20	00:00:00
2010-10-06	1,490,900	12.17	12.23	12.05	12.17	00:00:00
2010-10-07	1,069,800	12.20	12.29	12.02	12.10	00:00:00
2010-10-08	1,470,800	12.11	12.39	12.02	12.29	00:00:00
2010-10-11	782,600	12.28	12.36	12.21	12.30	00:00:00
2010-10-12	1,253,000	12.25	12.42	12.20	12.40	00:00:00
2010-10-13	1,413,600	12.48	12.66	12.37	12.55	00:00:00
2010-10-14	2,190,500	12.48	12.68	12.39	12.39	00:00:00
2010-10-15	1,456,300	12.49	12.55	12.30	12.42	00:00:00
2010-10-18	2,003,500	12.44	12.79	12.39	12.78	00:00:00
2010-10-19	2,157,600	12.57	12.80	12.43	12.49	00:00:00
2010-10-20	2,432,400	12.57	13.12	12.56	13.00	00:00:00
2010-10-21	1,886,100	13.00	13.25	12.95	13.05	00:00:00
2010-10-22	1,438,900	13.07	13.26	13.02	13.24	00:00:00
2010-10-25	3,398,200	13.24	13.54	13.18	13.40	00:00:00
2010-10-26	2,388,600	13.07	13.59	12.83	13.48	00:00:00
2010-10-27	3,406,500	13.41	13.55	12.97	13.05	00:00:00
2010-10-28	3,341,300	13.35	13.51	12.91	13.14	00:00:00
2010-10-29	2,972,600	13.14	13.32	12.86	12.92	00:00:00
2010-11-01	9,125,300	12.74	12.92	12.63	12.85	00:00:00
2010-11-02	17,311,100	12.80	13.04	12.54	13.04	00:00:00
2010-11-03	5,627,400	13.00	13.10	12.85	13.07	00:00:00
2010-11-04	6,548,000	13.25	13.67	13.22	13.62	00:00:00
2010-11-05	6,546,300	13.60	14.39	13.56	14.08	00:00:00
2010-11-08	3,251,200	14.05	14.13	13.75	13.85	00:00:00
2010-11-09	4,593,000	13.91	13.93	13.12	13.19	00:00:00
2010-11-10	2,034,100	13.27	13.51	13.14	13.35	00:00:00
2010-11-11	2,478,800	13.22	13.53	13.20	13.21	00:00:00
2010-11-12	2,141,700	13.12	13.32	12.78	12.88	00:00:00
2010-11-15	2,486,500	13.23	13.27	12.59	12.65	00:00:00
2010-11-16	3,597,200	12.60	12.67	12.01	12.21	00:00:00
2010-11-17	2,388,500	12.21	12.54	12.15	12.40	00:00:00
2010-11-18	2,210,100	12.58	12.79	12.49	12.60	00:00:00
2010-11-19	2,128,100	12.55	12.82	12.41	12.80	00:00:00
2010-11-22	2,071,600	12.69	12.87	12.60	12.72	00:00:00
2010-11-23	2,895,300	12.51	12.75	12.42	12.73	00:00:00
2010-11-24	2,116,500	12.81	13.06	12.79	13.06	00:00:00
2010-11-26	554,200	12.92	13.03	12.86	12.99	00:00:00
2010-11-29	2,187,900	12.90	12.97	12.70	12.94	00:00:00
2010-11-30	3,333,700	12.79	12.98	12.78	12.83	00:00:00
2010-12-01	2,855,500	13.05	13.17	12.78	13.08	00:00:00
2010-12-02	2,208,400	13.13	13.24	13.07	13.23	00:00:00
2010-12-03	1,831,900	13.12	13.50	13.06	13.42	00:00:00
2010-12-06	2,255,800	13.41	13.69	13.34	13.56	00:00:00
2010-12-07	2,753,500	13.72	13.82	13.48	13.51	00:00:00
2010-12-08	3,133,900	13.50	13.59	13.31	13.42	00:00:00
2010-12-09	2,650,600	13.51	13.62	13.34	13.40	00:00:00
2010-12-10	2,043,800	13.40	13.52	13.28	13.36	00:00:00
2010-12-13	1,496,800	13.43	13.47	13.19	13.19	00:00:00
2010-12-14	1,668,900	13.21	13.49	13.10	13.16	00:00:00
2010-12-15	3,829,100	13.14	13.23	13.03	13.10	00:00:00
2010-12-16	1,931,800	13.09	13.23	12.93	12.99	00:00:00
2010-12-17	2,263,300	12.94	13.32	12.94	13.24	00:00:00
2010-12-20	1,254,400	13.37	13.58	13.28	13.51	00:00:00
2010-12-21	2,413,000	13.62	13.73	13.49	13.70	00:00:00
2010-12-22	2,369,000	13.67	13.94	13.67	13.81	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>