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
2011-06-15	6,589,700	13.31	13.36	13.13	13.27	00:00:00
2011-06-16	3,552,600	13.27	13.50	13.19	13.49	00:00:00
2011-06-17	5,013,900	13.63	13.89	13.46	13.83	00:00:00
2011-06-20	2,151,400	13.73	13.97	13.71	13.93	00:00:00
2011-06-21	3,410,000	14.04	14.08	13.80	13.92	00:00:00
2011-06-22	1,543,000	13.90	14.03	13.80	13.81	00:00:00
2011-06-23	4,147,600	13.59	13.59	13.30	13.50	00:00:00
2011-06-24	2,571,500	13.50	13.63	13.35	13.36	00:00:00
2011-06-27	2,778,600	13.39	13.57	13.34	13.52	00:00:00
2011-06-28	2,355,900	13.53	13.80	13.43	13.77	00:00:00
2011-06-29	1,796,500	13.86	14.00	13.76	13.96	00:00:00
2011-06-30	2,163,900	14.01	14.17	13.98	14.10	00:00:00
2011-07-01	2,465,400	14.07	14.47	14.03	14.42	00:00:00
2011-07-05	2,090,900	14.39	14.58	14.29	14.52	00:00:00
2011-07-06	3,573,100	14.50	14.61	14.40	14.57	00:00:00
2011-07-07	2,258,300	14.69	14.96	14.60	14.88	00:00:00
2011-07-08	1,343,600	14.65	14.85	14.55	14.82	00:00:00
2011-07-11	1,467,100	14.67	14.70	14.50	14.56	00:00:00
2011-07-12	1,845,700	14.48	14.90	14.47	14.67	00:00:00
2011-07-13	3,347,100	14.73	14.75	14.58	14.59	00:00:00
2011-07-14	1,147,500	14.62	14.70	14.35	14.43	00:00:00
2011-07-15	1,233,000	14.49	14.59	14.38	14.54	00:00:00
2011-07-18	1,125,400	14.51	14.56	14.28	14.36	00:00:00
2011-07-19	1,136,400	14.42	14.77	14.42	14.75	00:00:00
2011-07-20	1,442,300	14.77	14.92	14.72	14.92	00:00:00
2011-07-21	2,858,700	14.98	15.14	14.90	15.01	00:00:00
2011-07-22	1,091,400	15.04	15.15	14.92	15.12	00:00:00
2011-07-25	2,723,900	14.93	15.28	14.82	15.14	00:00:00
2011-07-26	1,329,700	15.14	15.20	15.03	15.06	00:00:00
2011-07-27	1,862,300	14.99	15.02	14.66	14.66	00:00:00
2011-07-28	1,500,700	14.58	14.82	14.48	14.55	00:00:00
2011-07-29	2,319,600	14.35	14.66	14.30	14.61	00:00:00
2011-08-01	2,289,500	14.81	14.88	14.25	14.36	00:00:00
2011-08-02	3,042,000	14.28	14.37	13.84	13.84	00:00:00
2011-08-03	4,348,100	13.84	13.89	13.36	13.66	00:00:00
2011-08-04	4,022,300	13.49	13.52	12.77	12.81	00:00:00
2011-08-05	5,426,200	12.91	13.02	12.21	12.42	00:00:00
2011-08-08	4,867,200	11.89	12.01	10.89	10.89	00:00:00
2011-08-09	4,879,300	11.11	11.99	10.81	11.99	00:00:00
2011-08-10	7,059,600	11.76	12.49	11.61	11.84	00:00:00
2011-08-11	5,299,600	11.86	12.68	11.72	12.40	00:00:00
2011-08-12	3,486,800	12.62	12.79	12.24	12.33	00:00:00
2011-08-15	3,472,700	12.43	12.81	12.43	12.74	00:00:00
2011-08-16	2,826,500	12.58	12.79	12.47	12.61	00:00:00
2011-08-17	2,913,500	12.70	12.86	12.46	12.61	00:00:00
2011-08-18	3,768,900	12.21	12.33	11.75	11.89	00:00:00
2011-08-19	3,583,700	11.66	11.96	11.48	11.54	00:00:00
2011-08-22	3,690,100	11.89	11.93	11.22	11.40	00:00:00
2011-08-23	5,893,400	11.46	11.63	11.29	11.55	00:00:00
2011-08-24	7,126,800	11.50	11.59	11.22	11.37	00:00:00
2011-08-25	6,409,100	11.50	11.54	10.88	10.90	00:00:00
2011-08-26	6,080,000	10.82	11.37	10.63	11.35	00:00:00
2011-08-29	3,274,600	11.53	12.00	11.47	11.99	00:00:00
2011-08-30	4,340,600	11.93	12.28	11.74	12.21	00:00:00
2011-08-31	7,927,300	12.35	12.47	12.22	12.38	00:00:00
2011-09-01	7,877,200	12.47	12.48	12.01	12.10	00:00:00
2011-09-02	6,061,000	11.61	11.86	11.44	11.48	00:00:00
2011-09-06	3,871,600	11.09	11.53	11.05	11.42	00:00:00
2011-09-07	3,692,500	11.60	11.91	11.40	11.88	00:00:00
2011-09-08	2,178,200	11.86	11.93	11.62	11.64	00:00:00
2011-09-09	3,954,300	11.46	11.57	11.21	11.33	00:00:00
2011-09-12	3,026,800	11.13	11.41	11.04	11.37	00:00:00
2011-09-13	4,313,500	11.38	11.53	11.25	11.34	00:00:00
2011-09-14	2,450,800	11.38	11.50	11.18	11.40	00:00:00
2011-09-15	3,270,100	11.55	11.66	11.38	11.55	00:00:00
2011-09-16	5,586,300	11.63	11.67	11.29	11.65	00:00:00
2011-09-19	5,022,000	11.40	11.61	11.33	11.45	00:00:00
2011-09-20	3,280,600	11.47	11.77	11.38	11.67	00:00:00
2011-09-21	3,641,800	11.62	11.67	10.94	11.03	00:00:00
2011-09-22	6,174,400	10.67	10.74	10.19	10.51	00:00:00
2011-09-23	6,066,200	10.37	10.54	10.21	10.45	00:00:00
2011-09-26	5,201,000	10.71	10.76	10.33	10.76	00:00:00
2011-09-27	4,221,600	11.05	11.25	10.86	10.96	00:00:00
2011-09-28	4,760,500	11.02	11.19	10.80	10.82	00:00:00
2011-09-29	6,841,600	11.09	11.35	10.98	11.26	00:00:00
2011-09-30	6,663,600	11.06	11.19	10.90	10.90	00:00:00
2011-10-03	5,043,700	10.77	10.92	10.14	10.17	00:00:00
2011-10-04	8,125,000	9.98	10.70	9.76	10.63	00:00:00
2011-10-05	4,133,600	10.67	10.73	10.10	10.69	00:00:00
2011-10-06	5,004,200	10.66	11.05	10.51	11.05	00:00:00
2011-10-07	3,910,200	11.07	11.11	10.57	10.59	00:00:00
2011-10-10	2,951,700	10.78	11.06	10.75	11.05	00:00:00
2011-10-11	3,347,300	10.97	11.07	10.84	10.89	00:00:00
2011-10-12	4,151,800	11.03	11.42	11.03	11.17	00:00:00
2011-10-13	2,711,200	11.06	11.13	10.76	11.00	00:00:00
2011-10-14	3,408,100	11.11	11.32	11.08	11.28	00:00:00
2011-10-17	3,041,000	11.18	11.29	11.09	11.17	00:00:00
2011-10-18	5,760,200	11.16	11.85	11.15	11.66	00:00:00
2011-10-19	3,824,200	11.66	11.76	11.38	11.48	00:00:00
2011-10-20	2,810,200	11.50	11.57	11.26	11.45	00:00:00
2011-10-21	3,022,100	11.65	11.98	11.62	11.98	00:00:00
2011-10-24	3,125,200	12.00	12.29	11.93	12.17	00:00:00
2011-10-25	2,209,000	12.12	12.18	11.88	11.98	00:00:00
2011-10-26	2,031,200	12.16	12.29	11.88	12.24	00:00:00
2011-10-27	4,020,500	12.77	13.00	12.66	12.86	00:00:00
2011-10-28	3,361,900	12.09	13.30	12.09	13.28	00:00:00
2011-10-31	4,600,800	13.00	13.12	12.79	12.81	00:00:00
2011-11-01	3,697,500	12.36	12.53	12.11	12.12	00:00:00
2011-11-02	3,796,100	12.42	12.61	12.19	12.44	00:00:00
2011-11-03	5,296,700	12.65	12.65	12.30	12.49	00:00:00
2011-11-04	2,830,200	12.37	12.57	12.31	12.52	00:00:00
2011-11-07	2,112,000	12.52	12.73	12.30	12.44	00:00:00
2011-11-08	4,998,700	12.57	12.62	12.23	12.47	00:00:00
2011-11-09	3,971,800	12.15	12.23	11.60	11.65	00:00:00
2011-11-10	3,169,500	11.88	11.88	11.53	11.69	00:00:00
2011-11-11	2,157,400	11.90	12.12	11.78	12.00	00:00:00
2011-11-14	2,630,000	11.85	11.98	11.61	11.70	00:00:00
2011-11-15	1,732,600	11.70	11.84	11.48	11.77	00:00:00
2011-11-16	2,416,700	11.64	11.79	11.53	11.57	00:00:00
2011-11-17	3,161,200	11.57	11.60	11.20	11.27	00:00:00
2011-11-18	4,155,900	11.36	11.37	11.16	11.31	00:00:00
2011-11-21	3,764,500	11.07	11.12	10.82	10.93	00:00:00
2011-11-22	2,900,600	10.92	11.06	10.86	10.90	00:00:00
2011-11-23	2,259,200	10.78	10.83	10.45	10.45	00:00:00
2011-11-25	743,800	10.43	10.72	10.39	10.47	00:00:00
2011-11-28	3,341,900	10.82	10.99	10.73	10.97	00:00:00
2011-11-29	3,262,700	11.02	11.02	10.85	10.87	00:00:00
2011-11-30	9,327,800	11.22	11.69	11.09	11.69	00:00:00
2011-12-01	3,393,500	11.62	11.66	11.46	11.62	00:00:00
2011-12-02	4,097,800	11.71	11.79	11.54	11.58	00:00:00
2011-12-05	2,794,100	11.81	11.81	11.63	11.73	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>