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
2010-12-22	2,369,000	13.67	13.94	13.67	13.81	00:00:00
2010-12-23	1,221,500	13.72	13.83	13.67	13.70	00:00:00
2010-12-27	898,500	13.69	13.81	13.56	13.81	00:00:00
2010-12-28	1,136,100	13.83	13.86	13.73	13.79	00:00:00
2010-12-29	1,039,900	13.80	13.94	13.69	13.93	00:00:00
2010-12-30	1,081,800	13.90	14.05	13.87	13.99	00:00:00
2010-12-31	1,698,200	13.93	14.14	13.90	14.09	00:00:00
2011-01-03	2,853,700	14.17	14.28	14.06	14.27	00:00:00
2011-01-04	3,214,100	14.26	14.29	13.72	13.75	00:00:00
2011-01-05	2,077,400	13.69	13.93	13.65	13.83	00:00:00
2011-01-06	2,090,600	13.75	13.78	13.46	13.59	00:00:00
2011-01-07	1,737,700	13.55	13.70	13.39	13.56	00:00:00
2011-01-10	3,968,100	13.48	13.52	13.30	13.34	00:00:00
2011-01-11	1,956,900	13.42	13.44	13.15	13.18	00:00:00
2011-01-12	2,769,400	13.36	13.40	13.10	13.19	00:00:00
2011-01-13	1,841,800	13.13	13.41	12.98	13.29	00:00:00
2011-01-14	1,682,600	13.23	13.44	13.20	13.43	00:00:00
2011-01-18	2,470,900	13.42	13.42	13.24	13.39	00:00:00
2011-01-19	2,965,900	13.38	13.43	13.17	13.23	00:00:00
2011-01-20	1,974,600	13.19	13.39	13.08	13.32	00:00:00
2011-01-21	2,002,600	13.35	13.54	13.30	13.52	00:00:00
2011-01-24	2,401,600	13.45	13.73	13.45	13.61	00:00:00
2011-01-25	1,950,600	13.61	13.79	13.35	13.79	00:00:00
2011-01-26	7,105,700	13.84	13.91	13.68	13.80	00:00:00
2011-01-27	2,228,000	13.87	14.03	13.81	13.92	00:00:00
2011-01-28	2,177,400	13.95	14.05	13.46	13.54	00:00:00
2011-01-31	2,777,100	13.56	13.77	13.55	13.60	00:00:00
2011-02-01	2,962,300	13.66	13.70	13.46	13.61	00:00:00
2011-02-02	3,679,700	13.59	14.00	13.54	13.81	00:00:00
2011-02-03	2,721,700	13.84	14.19	13.78	14.06	00:00:00
2011-02-04	3,125,500	14.06	14.14	13.88	14.05	00:00:00
2011-02-07	2,797,500	14.03	14.44	13.98	14.34	00:00:00
2011-02-08	2,261,000	14.31	14.50	14.25	14.35	00:00:00
2011-02-09	1,987,100	14.26	14.43	14.22	14.35	00:00:00
2011-02-10	2,586,500	14.29	14.50	14.26	14.34	00:00:00
2011-02-11	1,647,400	14.34	14.53	14.24	14.44	00:00:00
2011-02-14	918,500	14.45	14.50	14.25	14.37	00:00:00
2011-02-15	1,596,700	14.28	14.28	14.00	14.01	00:00:00
2011-02-16	2,421,200	14.05	14.36	14.04	14.12	00:00:00
2011-02-17	3,034,500	14.01	14.29	13.92	14.03	00:00:00
2011-02-18	4,341,100	14.03	14.17	13.82	14.00	00:00:00
2011-02-22	2,777,400	13.82	14.06	13.77	13.83	00:00:00
2011-02-23	2,225,900	13.84	13.94	13.52	13.68	00:00:00
2011-02-24	3,366,200	13.64	13.84	13.52	13.73	00:00:00
2011-02-25	2,297,500	13.75	14.04	13.75	13.96	00:00:00
2011-02-28	3,124,300	14.09	14.32	13.93	14.30	00:00:00
2011-03-01	4,060,900	14.43	14.43	13.96	14.00	00:00:00
2011-03-02	13,208,900	13.81	13.88	13.52	13.80	00:00:00
2011-03-03	3,296,900	13.84	14.15	13.84	14.14	00:00:00
2011-03-04	2,834,200	14.22	14.35	13.88	13.96	00:00:00
2011-03-07	2,511,700	13.95	14.13	13.75	13.96	00:00:00
2011-03-08	2,514,500	13.95	14.34	13.90	14.15	00:00:00
2011-03-09	1,748,400	14.18	14.37	14.08	14.23	00:00:00
2011-03-10	2,418,500	14.05	14.05	13.79	13.85	00:00:00
2011-03-11	1,853,500	13.74	13.98	13.74	13.91	00:00:00
2011-03-14	1,758,000	13.80	13.87	13.61	13.64	00:00:00
2011-03-15	2,233,100	13.19	13.70	13.10	13.61	00:00:00
2011-03-16	3,037,200	13.57	13.72	13.20	13.36	00:00:00
2011-03-17	1,505,900	13.57	13.59	13.33	13.43	00:00:00
2011-03-18	1,388,000	13.56	13.65	13.43	13.56	00:00:00
2011-03-21	1,590,800	13.75	13.85	13.60	13.68	00:00:00
2011-03-22	1,823,800	13.68	13.76	13.48	13.65	00:00:00
2011-03-23	1,703,900	13.81	13.86	13.48	13.54	00:00:00
2011-03-24	2,938,100	13.61	13.88	13.56	13.80	00:00:00
2011-03-25	1,731,300	13.83	14.09	13.61	13.99	00:00:00
2011-03-28	1,371,100	13.97	14.02	13.81	13.90	00:00:00
2011-03-29	1,111,500	13.87	13.97	13.71	13.92	00:00:00
2011-03-30	1,688,700	13.89	14.16	13.89	14.09	00:00:00
2011-03-31	2,035,700	14.08	14.11	13.85	14.00	00:00:00
2011-04-01	1,589,400	14.10	14.19	13.96	14.00	00:00:00
2011-04-04	1,536,900	14.00	14.12	13.94	13.98	00:00:00
2011-04-05	1,176,200	13.92	14.00	13.83	13.91	00:00:00
2011-04-06	1,993,700	13.97	13.99	13.83	13.94	00:00:00
2011-04-07	1,549,000	13.90	13.90	13.62	13.64	00:00:00
2011-04-08	1,136,000	13.74	13.81	13.43	13.49	00:00:00
2011-04-11	1,856,400	13.50	13.63	13.29	13.38	00:00:00
2011-04-12	1,750,900	13.33	13.43	13.26	13.27	00:00:00
2011-04-13	1,383,500	13.30	13.36	13.16	13.26	00:00:00
2011-04-14	2,192,600	13.16	13.52	13.10	13.44	00:00:00
2011-04-15	2,727,500	13.47	13.71	13.38	13.69	00:00:00
2011-04-18	3,499,300	13.53	13.69	13.45	13.59	00:00:00
2011-04-19	3,137,900	13.70	13.86	13.70	13.85	00:00:00
2011-04-20	1,884,400	14.02	14.10	13.93	14.05	00:00:00
2011-04-21	1,469,800	14.13	14.22	13.95	14.19	00:00:00
2011-04-25	1,093,500	14.18	14.31	14.13	14.26	00:00:00
2011-04-26	1,828,700	14.25	14.38	14.18	14.34	00:00:00
2011-04-27	2,559,800	14.38	14.49	14.25	14.30	00:00:00
2011-04-28	4,117,000	14.27	14.70	14.25	14.64	00:00:00
2011-04-29	3,000,000	14.69	14.80	14.44	14.74	00:00:00
2011-05-02	2,799,400	14.84	14.94	14.54	14.66	00:00:00
2011-05-03	2,335,000	14.67	14.74	14.30	14.56	00:00:00
2011-05-04	1,394,500	14.58	14.71	14.40	14.67	00:00:00
2011-05-05	2,652,400	14.52	14.57	14.38	14.53	00:00:00
2011-05-06	1,320,200	14.68	14.68	14.33	14.41	00:00:00
2011-05-09	1,322,500	14.43	14.53	14.37	14.46	00:00:00
2011-05-10	3,119,700	14.51	14.74	14.43	14.72	00:00:00
2011-05-11	2,062,500	14.69	14.73	14.38	14.44	00:00:00
2011-05-12	1,900,000	14.41	14.54	14.22	14.40	00:00:00
2011-05-13	1,292,200	14.45	14.54	14.28	14.35	00:00:00
2011-05-16	919,900	14.30	14.50	14.23	14.26	00:00:00
2011-05-17	2,571,600	14.19	14.21	13.97	14.21	00:00:00
2011-05-18	1,563,400	14.22	14.51	14.16	14.46	00:00:00
2011-05-19	1,269,600	14.52	14.63	14.43	14.62	00:00:00
2011-05-20	1,671,100	14.61	14.64	14.34	14.35	00:00:00
2011-05-23	1,408,800	14.10	14.31	14.09	14.24	00:00:00
2011-05-24	1,619,800	14.25	14.30	14.06	14.17	00:00:00
2011-05-25	2,030,500	14.09	14.21	14.00	14.15	00:00:00
2011-05-26	3,224,400	14.12	14.25	14.09	14.19	00:00:00
2011-05-27	2,299,800	14.26	14.46	14.15	14.39	00:00:00
2011-05-31	4,720,600	14.52	14.52	14.28	14.49	00:00:00
2011-06-01	3,738,300	14.42	14.47	13.88	13.88	00:00:00
2011-06-02	2,254,700	13.88	14.03	13.74	13.76	00:00:00
2011-06-03	2,696,000	13.54	13.93	13.54	13.89	00:00:00
2011-06-06	3,652,200	13.87	13.97	13.56	13.61	00:00:00
2011-06-07	2,610,100	13.74	13.89	13.65	13.73	00:00:00
2011-06-08	3,441,200	13.67	13.76	13.52	13.52	00:00:00
2011-06-09	4,839,000	13.56	13.59	13.32	13.34	00:00:00
2011-06-10	4,674,800	13.28	13.36	13.03	13.11	00:00:00
2011-06-13	5,445,800	13.17	13.39	13.13	13.19	00:00:00
2011-06-14	5,081,300	13.29	13.60	13.27	13.43	00:00:00
2011-06-15	6,589,700	13.31	13.36	13.13	13.27	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>