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
2012-11-19	2,166,400	15.23	15.35	15.15	15.32	00:00:00
2012-11-20	2,972,200	15.35	15.55	15.26	15.54	00:00:00
2012-11-21	2,187,600	15.54	15.60	15.41	15.47	00:00:00
2012-11-23	1,020,200	15.59	15.63	15.48	15.55	00:00:00
2012-11-26	3,248,900	15.49	15.71	15.41	15.53	00:00:00
2012-11-27	2,999,000	15.46	15.50	15.22	15.38	00:00:00
2012-11-28	2,882,700	15.40	15.40	15.15	15.21	00:00:00
2012-11-29	5,990,800	15.35	15.43	15.06	15.20	00:00:00
2012-11-30	5,803,200	15.24	15.36	15.22	15.31	00:00:00
2012-12-03	2,263,700	15.42	15.54	15.33	15.43	00:00:00
2012-12-04	2,512,000	15.40	15.52	15.35	15.46	00:00:00
2012-12-05	2,484,300	15.49	15.51	15.35	15.41	00:00:00
2012-12-06	1,618,100	15.46	15.55	15.43	15.50	00:00:00
2012-12-07	2,712,500	15.53	15.63	15.47	15.57	00:00:00
2012-12-10	3,417,800	15.60	15.64	15.54	15.62	00:00:00
2012-12-11	2,398,800	15.68	15.72	15.53	15.56	00:00:00
2012-12-12	4,358,200	15.60	15.61	15.43	15.46	00:00:00
2012-12-13	6,102,200	15.35	15.39	15.18	15.19	00:00:00
2012-12-14	2,872,000	15.26	15.26	15.12	15.18	00:00:00
2012-12-17	3,082,200	15.25	15.43	15.20	15.41	00:00:00
2012-12-18	2,292,900	15.42	15.54	15.36	15.51	00:00:00
2012-12-19	2,100,900	15.53	15.61	15.48	15.57	00:00:00
2012-12-20	1,960,800	15.55	15.73	15.50	15.69	00:00:00
2012-12-21	2,722,100	15.54	15.67	15.50	15.60	00:00:00
2012-12-24	599,300	15.58	15.67	15.51	15.63	00:00:00
2012-12-26	1,155,400	15.57	15.66	15.49	15.51	00:00:00
2012-12-27	1,574,900	15.48	15.61	15.27	15.47	00:00:00
2012-12-28	5,972,400	15.37	15.54	15.34	15.43	00:00:00
2012-12-31	1,385,200	15.36	15.67	15.36	15.66	00:00:00
2013-01-02	2,079,400	15.90	16.01	15.74	15.80	00:00:00
2013-01-03	3,314,600	15.87	15.88	15.68	15.74	00:00:00
2013-01-04	3,103,800	15.79	15.87	15.71	15.87	00:00:00
2013-01-07	3,165,600	15.85	15.91	15.76	15.87	00:00:00
2013-01-08	4,215,000	15.57	15.77	15.57	15.69	00:00:00
2013-01-09	2,116,400	15.73	15.82	15.63	15.66	00:00:00
2013-01-10	2,914,200	15.73	15.74	15.56	15.62	00:00:00
2013-01-11	1,876,000	15.67	15.69	15.53	15.65	00:00:00
2013-01-14	1,638,800	15.65	15.79	15.56	15.57	00:00:00
2013-01-15	1,773,800	15.57	15.77	15.53	15.73	00:00:00
2013-01-16	2,270,200	16.08	16.08	15.78	15.79	00:00:00
2013-01-17	2,558,400	15.83	15.87	15.70	15.74	00:00:00
2013-01-18	2,061,000	15.73	15.84	15.65	15.84	00:00:00
2013-01-22	2,809,000	15.80	16.07	15.77	16.03	00:00:00
2013-01-28	2,278,300	16.26	16.44	16.24	16.38	00:00:00
2013-02-04	2,433,000	16.70	16.84	16.62	16.68	00:00:00
2013-02-05	2,114,600	16.72	16.80	16.62	16.71	00:00:00
2013-02-06	1,867,600	16.62	16.80	16.60	16.78	00:00:00
2013-02-07	2,150,800	16.83	16.87	16.73	16.83	00:00:00
2013-02-19	2,721,300	17.01	17.05	16.92	17.04	00:00:00
2013-03-04	1,829,000	17.33	17.42	17.20	17.39	00:00:00
2013-03-07	2,764,200	17.64	17.65	17.49	17.59	00:00:00
2013-03-08	3,752,000	17.64	17.74	17.48	17.71	00:00:00
2013-03-15	3,705,900	17.43	17.57	17.31	17.46	00:00:00
2013-03-26	2,663,800	17.68	17.68	17.52	17.55	00:00:00
2013-03-27	1,453,700	17.54	17.64	17.45	17.59	00:00:00
2013-03-28	2,803,800	17.66	17.66	17.41	17.42	00:00:00
2013-04-02	2,668,000	17.54	17.88	17.47	17.86	00:00:00
2013-04-03	1,879,700	17.94	18.04	17.66	17.77	00:00:00
2013-04-11	106,700	24.85	24.88	24.81	24.88	00:00:00
2013-04-12	62,400	24.87	24.87	24.76	24.76	00:00:00
2013-04-15	2,142,000	18.00	18.09	17.69	17.73	00:00:00
2013-04-17	3,060,900	17.78	17.86	17.53	17.58	00:00:00
2013-04-18	2,423,500	17.60	17.62	17.47	17.53	00:00:00
2013-04-22	2,156,200	17.84	17.86	17.65	17.70	00:00:00
2013-04-25	55,000	24.81	24.86	24.80	24.84	00:00:00
2013-04-26	69,400	24.84	24.84	24.75	24.76	00:00:00
2013-05-06	2,227,100	18.73	18.96	18.73	18.90	00:00:00
2013-05-07	88,400	24.94	25.01	24.86	25.00	00:00:00
2013-05-08	121,500	25.00	25.01	24.96	25.00	00:00:00
2013-05-20	87,000	25.06	25.10	25.05	25.05	00:00:00
2013-05-29	62,100	25.11	25.16	24.96	25.08	00:00:00
2013-05-30	34,100	25.00	25.03	24.97	24.98	00:00:00
2013-06-03	5,623,500	17.56	17.59	17.29	17.38	00:00:00
2013-06-04	4,640,000	17.39	17.51	17.10	17.11	00:00:00
2013-06-05	4,402,000	17.02	17.17	16.89	16.93	00:00:00
2013-06-06	4,316,600	16.89	17.48	16.88	17.48	00:00:00
2013-06-07	4,395,200	17.50	17.55	17.31	17.51	00:00:00
2013-06-10	2,676,700	17.51	17.62	17.38	17.54	00:00:00
2013-06-11	3,856,200	17.25	17.34	16.99	17.07	00:00:00
2013-06-12	3,652,900	17.16	17.19	16.89	16.90	00:00:00
2013-06-17	2,522,800	17.52	17.68	17.21	17.28	00:00:00
2013-06-25	27,700	23.28	23.50	23.07	23.36	00:00:00
2013-06-26	17,000	23.50	23.68	23.50	23.54	00:00:00
2013-07-01	3,999,500	16.78	16.81	16.42	16.49	00:00:00
2013-07-11	4,108,400	17.25	17.44	17.18	17.44	00:00:00
2013-07-12	2,815,700	17.46	17.55	17.21	17.35	00:00:00
2013-07-16	21,000	23.59	23.69	23.59	23.67	00:00:00
2013-07-17	190,100	23.66	23.85	23.65	23.85	00:00:00
2013-07-18	2,336,500	17.76	17.89	17.70	17.84	00:00:00
2013-07-19	2,279,700	17.81	17.89	17.69	17.71	00:00:00
2013-07-25	2,740,600	17.29	17.47	17.22	17.42	00:00:00
2013-07-26	1,921,900	17.40	17.48	17.29	17.30	00:00:00
2013-07-29	2,439,900	17.30	17.38	17.13	17.18	00:00:00
2013-08-01	17,000	23.84	23.94	23.70	23.78	00:00:00
2013-08-02	6,400	23.79	23.88	23.64	23.64	00:00:00
2013-08-05	2,274,100	16.93	17.02	16.74	16.75	00:00:00
2013-08-06	1,456,000	16.71	16.84	16.66	16.75	00:00:00
2013-08-07	1,708,000	16.73	16.76	16.54	16.66	00:00:00
2013-08-08	1,892,400	16.71	16.74	16.54	16.57	00:00:00
2013-08-09	1,273,100	16.55	16.76	16.53	16.61	00:00:00
2013-08-15	6,600	22.41	22.56	22.02	22.03	00:00:00
2013-08-16	31,700	22.00	22.18	21.52	21.95	00:00:00
2013-08-19	32,500	21.95	22.03	21.55	21.55	00:00:00
2013-08-20	15,000	21.55	22.18	21.55	22.00	00:00:00
2013-08-21	21,400	21.84	22.13	21.51	22.13	00:00:00
2013-08-26	7,000	22.92	22.92	22.25	22.28	00:00:00
2013-08-27	2,252,200	15.86	16.02	15.82	15.87	00:00:00
2013-08-28	2,704,400	15.87	15.88	15.72	15.77	00:00:00
2013-08-29	3,089,100	15.80	15.84	15.54	15.71	00:00:00
2013-08-30	10,254,200	15.68	15.85	15.43	15.52	00:00:00
2013-09-04	2,645,100	15.41	15.60	15.30	15.47	00:00:00
2013-09-05	1,649,000	15.51	15.53	15.25	15.27	00:00:00
2013-09-10	2,704,600	15.88	15.88	15.55	15.73	00:00:00
2013-09-11	1,687,800	15.73	15.82	15.61	15.77	00:00:00
2013-09-12	2,180,000	15.68	15.92	15.63	15.63	00:00:00
2013-09-17	2,285,200	16.05	16.15	15.97	16.04	00:00:00
2013-09-18	3,111,100	16.04	16.47	15.79	16.46	00:00:00
2013-10-03	5,284,100	16.19	16.25	15.77	15.84	00:00:00
2013-10-04	1,742,400	15.86	15.96	15.69	15.76	00:00:00
2013-10-07	2,351,100	15.65	15.91	15.61	15.81	00:00:00
2013-10-08	2,246,400	15.84	15.89	15.59	15.62	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>