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
2012-05-29	1,980,000	14.02	14.19	13.97	14.17	00:00:00
2012-05-30	2,626,300	14.07	14.10	13.83	13.86	00:00:00
2012-05-31	3,769,800	13.82	14.06	13.69	13.89	00:00:00
2012-06-01	2,868,800	13.65	13.76	13.49	13.53	00:00:00
2012-06-04	1,805,600	13.58	13.59	13.29	13.41	00:00:00
2012-06-05	2,641,800	13.34	13.78	13.29	13.65	00:00:00
2012-06-06	2,347,900	13.82	14.06	13.74	14.01	00:00:00
2012-06-07	2,375,600	14.19	14.26	13.83	13.91	00:00:00
2012-06-08	1,491,200	13.88	14.15	13.84	14.14	00:00:00
2012-06-11	1,944,300	14.25	14.25	13.65	13.65	00:00:00
2012-06-12	2,002,200	13.70	13.87	13.59	13.84	00:00:00
2012-06-13	1,809,500	13.78	13.96	13.60	13.76	00:00:00
2012-06-14	1,953,200	13.80	14.19	13.77	14.09	00:00:00
2012-06-15	3,315,400	13.37	14.08	13.36	13.89	00:00:00
2012-06-18	1,953,100	13.82	14.11	13.80	14.02	00:00:00
2012-06-19	2,766,500	14.07	14.28	14.06	14.16	00:00:00
2012-06-20	2,416,700	14.14	14.37	14.01	14.26	00:00:00
2012-06-21	3,566,800	14.29	14.32	14.07	14.07	00:00:00
2012-06-22	3,320,200	14.12	14.23	13.78	14.00	00:00:00
2012-06-25	2,745,800	13.87	13.98	13.74	13.92	00:00:00
2012-06-26	2,573,500	13.91	14.17	13.88	14.08	00:00:00
2012-06-27	1,810,000	14.07	14.16	13.96	14.11	00:00:00
2012-06-28	2,472,900	14.06	14.20	13.87	14.20	00:00:00
2012-06-29	3,138,000	14.41	14.65	14.37	14.64	00:00:00
2012-07-02	2,831,200	14.73	14.78	14.56	14.72	00:00:00
2012-07-03	1,247,300	14.78	14.91	14.68	14.82	00:00:00
2012-07-05	1,597,600	14.81	14.88	14.64	14.76	00:00:00
2012-07-06	2,042,600	14.62	14.83	14.57	14.82	00:00:00
2012-07-09	1,471,100	14.78	14.86	14.68	14.85	00:00:00
2012-07-10	2,551,700	14.92	15.00	14.57	14.69	00:00:00
2012-07-11	3,249,400	14.65	14.72	14.51	14.62	00:00:00
2012-07-12	1,411,000	14.53	14.74	14.43	14.65	00:00:00
2012-07-13	1,792,200	14.65	14.82	14.65	14.79	00:00:00
2012-07-16	2,001,900	14.84	14.97	14.76	14.89	00:00:00
2012-07-17	2,323,800	14.91	15.07	14.78	14.99	00:00:00
2012-07-18	2,300,600	14.93	15.03	14.78	14.95	00:00:00
2012-07-19	3,618,200	15.00	15.01	14.69	14.88	00:00:00
2012-07-20	3,792,300	14.72	14.91	14.63	14.86	00:00:00
2012-07-23	2,779,500	14.69	14.81	14.64	14.77	00:00:00
2012-07-24	4,209,700	14.75	14.84	14.47	14.58	00:00:00
2012-07-25	1,805,500	14.66	14.69	14.42	14.63	00:00:00
2012-07-26	3,383,900	14.74	14.88	14.72	14.82	00:00:00
2012-07-27	2,950,300	14.85	15.16	14.85	15.03	00:00:00
2012-07-30	2,474,800	15.05	15.09	14.97	15.06	00:00:00
2012-07-31	3,097,400	15.12	15.15	14.88	15.04	00:00:00
2012-08-01	4,676,000	14.85	15.15	14.80	14.95	00:00:00
2012-08-02	4,857,800	14.84	14.86	14.65	14.77	00:00:00
2012-08-03	5,962,900	14.92	15.03	14.79	14.86	00:00:00
2012-08-06	1,884,800	14.92	14.97	14.77	14.81	00:00:00
2012-08-07	2,914,600	14.82	14.84	14.60	14.64	00:00:00
2012-08-08	4,618,600	14.55	14.68	14.50	14.66	00:00:00
2012-08-09	6,215,500	14.62	14.95	14.61	14.88	00:00:00
2012-08-10	3,440,000	14.79	14.94	14.77	14.90	00:00:00
2012-08-13	2,924,200	14.89	15.03	14.80	14.97	00:00:00
2012-08-14	2,053,400	14.95	15.01	14.76	14.81	00:00:00
2012-08-15	1,821,800	14.84	14.92	14.77	14.89	00:00:00
2012-08-16	1,550,000	14.87	15.02	14.80	14.94	00:00:00
2012-08-17	2,016,700	14.95	15.05	14.92	15.02	00:00:00
2012-08-20	2,473,800	15.01	15.02	14.85	14.94	00:00:00
2012-08-21	2,234,400	14.97	15.07	14.88	14.96	00:00:00
2012-08-22	1,852,900	14.98	14.98	14.75	14.89	00:00:00
2012-08-23	2,926,000	14.86	14.90	14.74	14.87	00:00:00
2012-08-24	2,484,000	14.88	15.11	14.75	15.00	00:00:00
2012-08-27	3,431,700	15.03	15.16	15.01	15.12	00:00:00
2012-08-28	2,878,900	15.12	15.28	15.04	15.23	00:00:00
2012-08-29	1,909,100	15.28	15.35	15.22	15.29	00:00:00
2012-08-30	1,900,400	15.19	15.24	15.12	15.17	00:00:00
2012-08-31	3,052,400	15.20	15.25	15.05	15.22	00:00:00
2012-09-04	2,200,300	15.20	15.37	15.10	15.35	00:00:00
2012-09-05	3,986,600	15.33	15.39	15.22	15.30	00:00:00
2012-09-06	4,053,100	15.31	15.47	15.27	15.47	00:00:00
2012-09-07	5,151,300	15.40	15.55	15.40	15.53	00:00:00
2012-09-10	2,414,000	15.36	15.54	15.36	15.47	00:00:00
2012-09-11	1,721,800	15.44	15.58	15.28	15.57	00:00:00
2012-09-12	1,856,900	15.48	15.54	15.36	15.53	00:00:00
2012-09-13	2,980,700	15.55	15.71	15.50	15.67	00:00:00
2012-09-14	2,405,300	15.76	15.92	15.72	15.86	00:00:00
2012-09-17	2,208,000	15.88	15.89	15.73	15.79	00:00:00
2012-09-18	5,193,100	15.80	15.85	15.68	15.85	00:00:00
2012-09-19	7,564,600	15.82	15.92	15.73	15.80	00:00:00
2012-09-20	6,779,400	15.67	15.67	15.40	15.54	00:00:00
2012-09-21	5,275,500	15.58	15.61	15.48	15.60	00:00:00
2012-09-24	3,072,400	15.60	15.63	15.43	15.51	00:00:00
2012-09-25	3,745,100	15.49	15.54	15.31	15.35	00:00:00
2012-09-26	3,339,800	15.35	15.43	15.21	15.21	00:00:00
2012-09-27	3,573,800	15.25	15.41	15.22	15.35	00:00:00
2012-09-28	2,879,000	15.25	15.38	15.21	15.36	00:00:00
2012-10-01	2,945,700	15.37	15.41	15.09	15.23	00:00:00
2012-10-02	6,824,100	15.24	15.31	15.11	15.22	00:00:00
2012-10-03	4,695,100	15.39	15.42	15.19	15.25	00:00:00
2012-10-04	2,528,300	15.44	15.44	15.09	15.20	00:00:00
2012-10-05	2,802,800	15.27	15.32	15.14	15.23	00:00:00
2012-10-08	3,440,000	15.19	15.28	15.12	15.25	00:00:00
2012-10-09	1,933,200	15.27	15.42	15.25	15.29	00:00:00
2012-10-10	1,641,900	15.28	15.41	15.24	15.40	00:00:00
2012-10-11	3,383,800	15.45	15.54	15.42	15.50	00:00:00
2012-10-12	2,798,800	15.47	15.61	15.42	15.59	00:00:00
2012-10-15	1,797,000	15.56	15.66	15.45	15.64	00:00:00
2012-10-16	2,603,900	15.70	15.83	15.63	15.66	00:00:00
2012-10-17	2,514,300	15.68	15.75	15.57	15.70	00:00:00
2012-10-18	1,371,300	15.70	15.86	15.69	15.84	00:00:00
2012-10-19	2,291,900	15.84	15.93	15.62	15.68	00:00:00
2012-10-22	2,846,300	15.46	15.64	15.40	15.64	00:00:00
2012-10-23	2,825,500	15.45	15.55	15.30	15.48	00:00:00
2012-10-24	1,835,800	15.53	15.60	15.36	15.48	00:00:00
2012-10-25	2,425,600	15.56	15.63	15.11	15.31	00:00:00
2012-10-26	2,572,900	15.31	15.34	15.01	15.05	00:00:00
2012-10-31	3,849,400	15.14	15.40	15.00	15.36	00:00:00
2012-11-01	2,536,800	15.35	15.49	15.24	15.46	00:00:00
2012-11-02	5,788,800	15.44	15.81	15.44	15.68	00:00:00
2012-11-05	2,672,400	15.69	15.72	15.48	15.58	00:00:00
2012-11-06	4,039,600	15.68	15.69	15.56	15.63	00:00:00
2012-11-07	2,535,400	15.51	15.59	15.41	15.48	00:00:00
2012-11-08	2,242,800	15.47	15.51	15.21	15.21	00:00:00
2012-11-09	1,737,100	15.14	15.26	15.05	15.15	00:00:00
2012-11-12	1,664,000	15.23	15.27	15.10	15.25	00:00:00
2012-11-13	2,297,000	15.13	15.36	15.08	15.27	00:00:00
2012-11-14	2,278,800	15.29	15.39	14.95	14.95	00:00:00
2012-11-15	2,208,100	14.96	15.13	14.79	14.92	00:00:00
2012-11-16	3,200,600	14.92	15.09	14.86	15.06	00:00:00
2012-11-19	2,166,400	15.23	15.35	15.15	15.32	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>