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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	2,794,100	11.81	11.81	11.63	11.73	00:00:00
2011-12-06	2,042,300	11.72	11.72	11.52	11.55	00:00:00
2011-12-07	1,966,500	11.45	11.88	11.44	11.81	00:00:00
2011-12-08	8,216,100	11.80	11.85	11.43	11.45	00:00:00
2011-12-09	3,161,800	11.51	11.78	11.46	11.69	00:00:00
2011-12-12	4,547,600	11.54	11.61	11.34	11.58	00:00:00
2011-12-13	1,783,500	11.62	11.77	11.23	11.29	00:00:00
2011-12-14	2,089,800	11.18	11.34	11.07	11.17	00:00:00
2011-12-15	2,883,800	11.32	11.39	11.19	11.29	00:00:00
2011-12-16	1,681,100	11.39	11.53	11.33	11.51	00:00:00
2011-12-19	2,958,200	11.51	11.62	11.40	11.48	00:00:00
2011-12-20	3,170,100	11.71	12.01	11.62	11.96	00:00:00
2011-12-21	2,455,900	11.90	11.99	11.81	11.96	00:00:00
2011-12-22	3,165,400	12.08	12.39	11.98	12.32	00:00:00
2011-12-23	1,957,100	12.37	12.44	12.27	12.42	00:00:00
2011-12-27	2,139,300	12.36	12.50	12.31	12.38	00:00:00
2011-12-28	1,389,500	12.35	12.40	12.12	12.13	00:00:00
2011-12-29	908,400	12.18	12.32	12.14	12.23	00:00:00
2011-12-30	1,313,500	12.20	12.47	12.17	12.17	00:00:00
2012-01-03	1,976,100	12.41	12.47	12.13	12.28	00:00:00
2012-01-04	3,764,600	12.17	12.46	12.05	12.38	00:00:00
2012-01-05	2,948,200	12.27	12.73	12.26	12.62	00:00:00
2012-01-06	3,745,100	12.62	12.86	12.57	12.75	00:00:00
2012-01-09	2,817,100	12.71	12.82	12.56	12.61	00:00:00
2012-01-10	5,085,900	12.81	12.93	12.77	12.87	00:00:00
2012-01-11	7,595,500	12.60	13.32	12.59	13.07	00:00:00
2012-01-12	17,341,900	13.40	13.54	13.17	13.41	00:00:00
2012-01-13	3,068,400	13.34	13.34	13.04	13.24	00:00:00
2012-01-17	3,323,200	13.40	13.44	13.25	13.32	00:00:00
2012-01-18	3,995,200	13.35	13.58	13.27	13.50	00:00:00
2012-01-19	2,308,000	13.55	13.68	13.47	13.67	00:00:00
2012-01-20	3,378,100	13.60	13.79	13.47	13.79	00:00:00
2012-01-23	2,601,900	13.79	13.92	13.69	13.79	00:00:00
2012-01-24	3,191,300	13.70	14.01	13.64	13.98	00:00:00
2012-01-25	3,276,300	13.96	14.35	13.91	14.33	00:00:00
2012-01-26	3,145,000	14.40	14.43	14.22	14.26	00:00:00
2012-01-27	6,765,600	14.26	14.28	14.07	14.08	00:00:00
2012-01-30	5,715,100	14.00	14.01	13.73	13.83	00:00:00
2012-01-31	4,759,800	13.98	14.00	13.79	13.86	00:00:00
2012-02-01	4,845,000	14.00	14.17	13.86	14.00	00:00:00
2012-02-02	3,770,100	14.03	14.25	13.93	14.22	00:00:00
2012-02-03	3,280,500	14.34	14.63	14.25	14.58	00:00:00
2012-02-06	3,392,200	14.53	14.56	14.36	14.44	00:00:00
2012-02-07	2,972,400	14.41	14.44	14.12	14.23	00:00:00
2012-02-08	2,953,300	14.27	14.45	14.18	14.37	00:00:00
2012-02-09	4,514,000	14.40	14.43	14.04	14.15	00:00:00
2012-02-10	2,439,900	14.00	14.09	13.86	13.91	00:00:00
2012-02-13	5,470,400	14.04	14.19	13.93	14.12	00:00:00
2012-02-14	2,693,700	14.09	14.11	13.83	13.93	00:00:00
2012-02-15	4,731,500	13.96	14.05	13.82	14.00	00:00:00
2012-02-16	4,716,400	13.86	14.12	13.80	14.12	00:00:00
2012-02-17	2,706,000	14.16	14.23	13.95	14.13	00:00:00
2012-02-21	4,310,600	14.15	14.16	13.89	13.97	00:00:00
2012-02-22	6,344,200	14.16	14.16	13.74	13.86	00:00:00
2012-02-23	2,533,500	13.86	14.12	13.84	14.09	00:00:00
2012-02-24	2,450,700	14.06	14.30	13.95	14.12	00:00:00
2012-02-27	2,348,400	14.04	14.23	13.92	14.16	00:00:00
2012-02-28	2,556,000	14.16	14.26	14.07	14.19	00:00:00
2012-02-29	2,882,500	14.18	14.35	14.08	14.13	00:00:00
2012-03-01	1,820,200	14.15	14.33	14.13	14.32	00:00:00
2012-03-02	1,385,800	14.29	14.43	14.18	14.25	00:00:00
2012-03-05	2,733,600	14.22	14.43	14.13	14.43	00:00:00
2012-03-06	2,680,400	14.24	14.33	14.02	14.03	00:00:00
2012-03-07	2,647,000	14.11	14.25	13.94	14.19	00:00:00
2012-03-08	2,464,100	14.26	14.28	14.13	14.16	00:00:00
2012-03-09	3,098,400	14.15	14.25	14.09	14.20	00:00:00
2012-03-12	1,613,400	14.18	14.32	14.15	14.22	00:00:00
2012-03-13	3,928,900	14.31	14.66	14.25	14.59	00:00:00
2012-03-14	3,852,800	14.48	14.58	14.33	14.55	00:00:00
2012-03-15	3,345,200	14.48	14.73	14.48	14.72	00:00:00
2012-03-16	3,219,700	14.70	14.90	14.68	14.90	00:00:00
2012-03-19	3,341,500	14.88	15.09	14.80	15.01	00:00:00
2012-03-20	2,344,800	14.89	14.99	14.83	14.91	00:00:00
2012-03-21	3,398,300	14.91	15.03	14.85	14.95	00:00:00
2012-03-22	4,160,900	14.82	14.84	14.41	14.61	00:00:00
2012-03-23	3,660,800	14.60	14.76	14.47	14.73	00:00:00
2012-03-26	2,037,900	14.89	14.89	14.65	14.76	00:00:00
2012-03-27	2,642,100	14.79	15.00	14.76	14.90	00:00:00
2012-03-28	4,945,900	14.87	14.90	14.59	14.76	00:00:00
2012-03-29	8,293,400	14.59	14.76	14.49	14.54	00:00:00
2012-03-30	7,631,000	14.66	14.72	14.48	14.60	00:00:00
2012-04-02	3,445,900	14.64	14.81	14.49	14.71	00:00:00
2012-04-03	2,319,600	14.75	14.75	14.51	14.62	00:00:00
2012-04-04	4,508,100	14.54	14.63	14.46	14.53	00:00:00
2012-04-05	5,361,700	14.49	14.53	14.26	14.33	00:00:00
2012-04-09	4,120,000	14.09	14.25	14.05	14.22	00:00:00
2012-04-10	6,698,000	14.27	14.27	13.82	13.90	00:00:00
2012-04-11	2,745,600	14.04	14.09	13.95	14.05	00:00:00
2012-04-12	2,795,700	14.04	14.30	13.96	14.18	00:00:00
2012-04-13	1,856,400	14.15	14.22	14.06	14.13	00:00:00
2012-04-16	2,767,400	14.19	14.41	14.12	14.32	00:00:00
2012-04-17	3,109,800	14.40	14.47	14.25	14.42	00:00:00
2012-04-18	1,975,300	14.34	14.41	14.27	14.34	00:00:00
2012-04-19	4,042,000	14.35	14.37	14.07	14.26	00:00:00
2012-04-20	2,030,000	14.38	14.59	14.32	14.48	00:00:00
2012-04-23	3,089,900	14.29	14.41	14.19	14.36	00:00:00
2012-04-24	2,684,700	14.40	14.62	14.36	14.62	00:00:00
2012-04-25	2,591,100	14.75	14.80	14.65	14.71	00:00:00
2012-04-26	1,646,900	14.66	14.83	14.63	14.79	00:00:00
2012-04-27	2,416,800	14.79	14.88	14.67	14.82	00:00:00
2012-04-30	1,323,300	14.80	14.80	14.62	14.80	00:00:00
2012-05-01	1,626,500	14.80	15.12	14.76	15.01	00:00:00
2012-05-02	2,466,300	14.56	15.08	14.10	14.99	00:00:00
2012-05-03	2,520,700	15.00	15.15	14.97	14.98	00:00:00
2012-05-04	2,234,500	14.90	14.97	14.72	14.80	00:00:00
2012-05-07	3,150,200	14.73	14.83	14.65	14.77	00:00:00
2012-05-08	4,384,000	14.69	14.75	14.45	14.68	00:00:00
2012-05-09	3,653,800	14.54	14.76	14.47	14.63	00:00:00
2012-05-10	3,007,200	14.78	14.80	14.52	14.71	00:00:00
2012-05-11	2,754,700	14.57	14.88	14.57	14.75	00:00:00
2012-05-14	2,828,500	14.60	14.69	14.43	14.50	00:00:00
2012-05-15	3,239,000	14.45	14.52	14.20	14.29	00:00:00
2012-05-16	3,070,300	14.33	14.37	13.96	14.02	00:00:00
2012-05-17	3,045,100	14.06	14.06	13.57	13.62	00:00:00
2012-05-18	3,040,000	13.58	13.66	13.34	13.36	00:00:00
2012-05-21	3,184,600	13.36	13.82	13.34	13.75	00:00:00
2012-05-22	3,930,900	13.73	13.94	13.68	13.91	00:00:00
2012-05-23	2,800,000	13.78	13.98	13.59	13.96	00:00:00
2012-05-24	3,286,300	13.96	14.09	13.79	14.00	00:00:00
2012-05-25	2,112,700	13.98	14.06	13.84	13.89	00:00:00
2012-05-29	1,980,000	14.02	14.19	13.97	14.17	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>