|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-10-08 | 2,246,400 | 15.84 | 15.89 | 15.59 | 15.62 | 00:00:00 | | 2013-10-09 | 2,934,000 | 15.68 | 15.81 | 15.63 | 15.66 | 00:00:00 | | 2013-10-10 | 2,034,400 | 15.79 | 16.10 | 15.78 | 16.04 | 00:00:00 | | 2013-10-11 | 2,849,300 | 15.94 | 16.20 | 15.91 | 16.20 | 00:00:00 | | 2013-10-14 | 2,952,200 | 16.13 | 16.26 | 15.98 | 16.20 | 00:00:00 | | 2013-10-15 | 5,281,200 | 16.16 | 16.35 | 16.14 | 16.34 | 00:00:00 | | 2013-10-16 | 3,556,600 | 16.40 | 16.53 | 16.34 | 16.37 | 00:00:00 | | 2013-10-24 | 2,098,800 | 16.89 | 16.99 | 16.83 | 16.99 | 00:00:00 | | 2013-10-25 | 3,151,300 | 16.99 | 17.26 | 16.89 | 17.18 | 00:00:00 | | 2013-10-30 | 5,869,600 | 16.83 | 17.12 | 16.81 | 17.07 | 00:00:00 | | 2013-10-31 | 5,037,500 | 17.07 | 17.15 | 16.84 | 16.95 | 00:00:00 | | 2013-11-01 | 2,576,400 | 17.06 | 17.11 | 16.84 | 17.09 | 00:00:00 | | 2013-11-04 | 3,096,900 | 17.10 | 17.32 | 16.90 | 17.06 | 00:00:00 | | 2013-11-07 | 2,946,200 | 16.47 | 16.56 | 16.24 | 16.25 | 00:00:00 | | 2013-11-08 | 3,853,400 | 16.17 | 16.24 | 15.87 | 16.17 | 00:00:00 | | 2013-11-14 | 1,752,900 | 16.38 | 16.58 | 16.36 | 16.52 | 00:00:00 | | 2013-11-15 | 2,792,400 | 16.51 | 16.64 | 16.44 | 16.60 | 00:00:00 | | 2013-11-25 | 2,396,600 | 16.28 | 16.33 | 16.13 | 16.16 | 00:00:00 | | 2013-12-05 | 1,724,100 | 15.82 | 15.99 | 15.66 | 15.91 | 00:00:00 | | 2013-12-06 | 2,521,700 | 16.02 | 16.10 | 15.93 | 16.01 | 00:00:00 | | 2013-12-09 | 2,115,200 | 15.98 | 16.11 | 15.90 | 16.04 | 00:00:00 | | 2013-12-10 | 2,246,900 | 16.03 | 16.22 | 15.89 | 15.96 | 00:00:00 | | 2013-12-11 | 2,982,300 | 15.97 | 15.99 | 15.38 | 15.40 | 00:00:00 | | 2013-12-12 | 2,185,000 | 15.40 | 15.44 | 15.24 | 15.30 | 00:00:00 | | 2013-12-13 | 2,454,400 | 15.23 | 15.45 | 15.05 | 15.09 | 00:00:00 | | 2013-12-19 | 3,977,000 | 15.15 | 15.28 | 14.95 | 15.15 | 00:00:00 | | 2013-12-20 | 3,930,900 | 15.18 | 15.39 | 15.09 | 15.35 | 00:00:00 | | 2013-12-24 | 752,800 | 15.40 | 15.49 | 15.31 | 15.39 | 00:00:00 | | 2013-12-26 | 1,678,400 | 15.46 | 15.50 | 15.30 | 15.36 | 00:00:00 | | 2013-12-27 | 1,359,400 | 15.34 | 15.42 | 15.26 | 15.39 | 00:00:00 | | 2013-12-30 | 2,152,700 | 15.38 | 15.51 | 15.38 | 15.43 | 00:00:00 | | 2014-01-13 | 1,721,300 | 15.68 | 15.74 | 15.46 | 15.51 | 00:00:00 | | 2014-01-21 | 3,886,600 | 15.67 | 15.69 | 15.35 | 15.67 | 00:00:00 | | 2014-01-24 | 2,437,400 | 15.63 | 15.64 | 15.42 | 15.47 | 00:00:00 | | 2014-01-27 | 2,999,000 | 15.48 | 15.57 | 15.14 | 15.15 | 00:00:00 | | 2014-01-30 | 1,630,100 | 15.45 | 15.60 | 15.44 | 15.55 | 00:00:00 | | 2014-01-31 | 1,889,800 | 15.41 | 15.69 | 15.33 | 15.67 | 00:00:00 | | 2014-02-03 | 1,963,000 | 15.62 | 15.64 | 15.32 | 15.35 | 00:00:00 | | 2014-02-04 | 3,956,600 | 15.34 | 15.43 | 15.23 | 15.31 | 00:00:00 | | 2014-02-05 | 8,428,100 | 15.22 | 15.28 | 14.97 | 15.06 | 00:00:00 | | 2014-02-13 | 4,880,900 | 15.80 | 16.16 | 15.67 | 16.06 | 00:00:00 | | 2014-02-14 | 2,482,000 | 16.06 | 16.32 | 16.03 | 16.32 | 00:00:00 | | 2014-02-21 | 2,234,500 | 16.63 | 16.71 | 16.49 | 16.61 | 00:00:00 | | 2014-02-24 | 3,494,700 | 16.62 | 16.71 | 16.35 | 16.37 | 00:00:00 | | 2014-02-27 | 3,289,300 | 16.49 | 16.56 | 16.25 | 16.28 | 00:00:00 | | 2014-02-28 | 5,218,300 | 16.26 | 16.64 | 16.26 | 16.62 | 00:00:00 | | 2014-03-04 | 3,192,000 | 16.61 | 16.75 | 16.59 | 16.72 | 00:00:00 | | 2014-03-05 | 2,190,900 | 16.73 | 16.88 | 16.55 | 16.72 | 00:00:00 | | 2014-03-11 | 3,199,400 | 16.31 | 16.36 | 16.23 | 16.23 | 00:00:00 | | 2014-03-12 | 5,322,400 | 16.16 | 16.35 | 16.16 | 16.34 | 00:00:00 | | 2014-04-01 | 3,346,300 | 16.53 | 16.60 | 16.36 | 16.54 | 00:00:00 | | 2014-04-04 | 1,833,500 | 16.75 | 16.89 | 16.69 | 16.74 | 00:00:00 | | 2014-04-07 | 2,229,500 | 16.74 | 16.87 | 16.63 | 16.65 | 00:00:00 | | 2014-04-14 | 1,951,500 | 16.37 | 16.43 | 16.30 | 16.36 | 00:00:00 | | 2014-04-15 | 3,552,100 | 16.37 | 16.80 | 16.34 | 16.78 | 00:00:00 | | 2014-04-16 | 5,199,200 | 16.88 | 17.13 | 16.82 | 17.08 | 00:00:00 | | 2014-04-24 | 2,339,300 | 16.99 | 17.05 | 16.88 | 17.04 | 00:00:00 | | 2014-04-25 | 1,314,600 | 17.01 | 17.04 | 16.88 | 16.92 | 00:00:00 | | 2014-04-29 | 3,983,100 | 17.15 | 17.19 | 17.04 | 17.11 | 00:00:00 | | 2014-04-30 | 2,127,700 | 17.10 | 17.22 | 17.07 | 17.17 | 00:00:00 | | 2014-05-12 | 2,706,300 | 17.25 | 17.32 | 17.21 | 17.30 | 00:00:00 | | 2014-05-19 | 1,302,400 | 17.33 | 17.41 | 17.21 | 17.30 | 00:00:00 | | 2014-05-20 | 3,911,400 | 17.30 | 17.35 | 16.93 | 17.07 | 00:00:00 | | 2014-05-23 | 1,059,700 | 17.04 | 17.17 | 17.00 | 17.17 | 00:00:00 | | 2014-05-27 | 2,145,600 | 17.19 | 17.27 | 17.09 | 17.22 | 00:00:00 | | 2014-05-30 | 4,965,000 | 17.11 | 17.41 | 17.09 | 17.31 | 00:00:00 | | 2014-06-02 | 1,605,800 | 17.36 | 17.48 | 17.32 | 17.48 | 00:00:00 | | 2014-06-05 | 3,086,700 | 17.49 | 17.81 | 17.41 | 17.80 | 00:00:00 | | 2014-06-06 | 3,145,600 | 17.87 | 17.87 | 17.77 | 17.81 | 00:00:00 | | 2014-06-09 | 4,775,200 | 17.78 | 17.92 | 17.52 | 17.64 | 00:00:00 | | 2014-06-10 | 2,284,100 | 17.50 | 17.57 | 17.35 | 17.36 | 00:00:00 | | 2014-06-11 | 3,416,800 | 17.31 | 17.45 | 17.18 | 17.26 | 00:00:00 | | 2014-06-12 | 3,825,500 | 17.25 | 17.35 | 17.03 | 17.26 | 00:00:00 | | 2014-06-13 | 3,243,400 | 17.28 | 17.42 | 17.10 | 17.37 | 00:00:00 | | 2014-06-17 | 2,081,100 | 17.28 | 17.39 | 17.24 | 17.30 | 00:00:00 | | 2014-06-18 | 2,316,600 | 17.32 | 17.60 | 17.27 | 17.54 | 00:00:00 | | 2014-06-30 | 1,871,200 | 17.73 | 17.78 | 17.50 | 17.63 | 00:00:00 | | 2014-07-01 | 2,330,500 | 17.63 | 17.82 | 17.58 | 17.74 | 00:00:00 | | 2014-07-02 | 1,671,200 | 17.76 | 17.81 | 17.62 | 17.74 | 00:00:00 | | 2014-07-03 | 942,800 | 17.74 | 17.78 | 17.51 | 17.60 | 00:00:00 | | 2014-07-10 | 2,924,700 | 17.78 | 17.96 | 17.74 | 17.93 | 00:00:00 | | 2014-07-11 | 1,830,600 | 17.92 | 17.92 | 17.74 | 17.81 | 00:00:00 | | 2014-07-14 | 3,990,400 | 17.85 | 17.93 | 17.67 | 17.83 | 00:00:00 | | 2014-07-17 | 1,404,100 | 17.85 | 17.91 | 17.75 | 17.77 | 00:00:00 | | 2014-07-18 | 1,315,300 | 17.79 | 17.96 | 17.76 | 17.93 | 00:00:00 | | 2014-07-24 | 1,837,700 | 18.06 | 18.12 | 17.89 | 17.93 | 00:00:00 | | 2014-07-25 | 1,571,100 | 17.90 | 17.98 | 17.75 | 17.75 | 00:00:00 | | 2014-07-31 | 2,773,000 | 17.53 | 17.75 | 17.46 | 17.54 | 00:00:00 | | 2014-08-01 | 2,387,100 | 17.48 | 17.67 | 17.42 | 17.42 | 00:00:00 | | 2014-08-05 | 1,990,300 | 17.50 | 17.54 | 17.30 | 17.32 | 00:00:00 | | 2014-08-06 | 2,454,600 | 17.27 | 17.41 | 17.27 | 17.34 | 00:00:00 | | 2014-08-12 | 1,391,500 | 17.76 | 17.82 | 17.67 | 17.73 | 00:00:00 | | 2014-08-13 | 1,662,700 | 17.81 | 18.00 | 17.76 | 17.99 | 00:00:00 | | 2014-08-14 | 2,787,500 | 17.99 | 18.12 | 17.97 | 17.99 | 00:00:00 | | 2014-08-15 | 3,423,600 | 18.01 | 18.05 | 17.79 | 17.79 | 00:00:00 | | 2014-08-18 | 2,448,500 | 17.81 | 18.00 | 17.80 | 17.99 | 00:00:00 | | 2014-08-20 | 1,355,900 | 18.04 | 18.24 | 17.96 | 18.22 | 00:00:00 | | 2014-08-21 | 1,248,500 | 18.24 | 18.37 | 18.19 | 18.19 | 00:00:00 | | 2014-08-22 | 1,520,400 | 18.20 | 18.26 | 17.96 | 18.01 | 00:00:00 | | 2014-08-25 | 1,188,400 | 18.07 | 18.15 | 17.89 | 17.96 | 00:00:00 | | 2014-08-28 | 1,093,100 | 17.99 | 18.04 | 17.92 | 17.98 | 00:00:00 | | 2014-08-29 | 2,294,600 | 18.00 | 18.22 | 17.97 | 18.22 | 00:00:00 | | 2014-09-02 | 2,146,400 | 18.26 | 18.30 | 18.08 | 18.10 | 00:00:00 | | 2014-09-05 | 2,313,700 | 18.04 | 18.20 | 18.04 | 18.18 | 00:00:00 | | 2014-09-08 | 1,806,400 | 18.20 | 18.26 | 18.10 | 18.19 | 00:00:00 | | 2014-09-09 | 2,737,600 | 18.14 | 18.19 | 18.04 | 18.09 | 00:00:00 | | 2014-09-10 | 1,432,000 | 18.01 | 18.05 | 17.80 | 17.82 | 00:00:00 | | 2014-09-17 | 2,926,400 | 17.19 | 17.29 | 16.97 | 16.98 | 00:00:00 | | 2014-09-18 | 5,636,900 | 16.98 | 17.06 | 16.74 | 16.78 | 00:00:00 | | 2014-09-23 | 4,427,600 | 16.59 | 16.70 | 16.53 | 16.54 | 00:00:00 | | 2014-09-24 | 2,327,500 | 16.39 | 16.61 | 16.35 | 16.39 | 00:00:00 | | 2014-09-29 | 3,264,100 | 16.45 | 16.64 | 16.38 | 16.63 | 00:00:00 | | 2014-09-30 | 7,644,200 | 16.60 | 16.73 | 16.49 | 16.73 | 00:00:00 | | 2014-10-01 | 8,083,300 | 16.73 | 16.97 | 16.62 | 16.79 | 00:00:00 | | 2014-10-07 | 4,068,800 | 16.83 | 16.95 | 16.70 | 16.83 | 00:00:00 | | 2014-10-08 | 4,179,400 | 16.84 | 17.15 | 16.75 | 17.14 | 00:00:00 | | 2014-10-09 | 4,583,500 | 17.12 | 17.36 | 17.07 | 17.12 | 00:00:00 | | 2014-10-10 | 4,326,500 | 17.12 | 17.35 | 17.10 | 17.17 | 00:00:00 | | 2014-10-13 | 4,024,400 | 17.17 | 17.33 | 17.10 | 17.13 | 00:00:00 | | 2014-10-14 | 6,483,400 | 17.19 | 17.55 | 17.13 | 17.30 | 00:00:00 | | 2014-10-15 | 4,992,900 | 17.25 | 17.45 | 16.95 | 17.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
