|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 231,200 | 12.94 | 13.13 | 12.88 | 12.88 | 00:00:00 | 2000-12-14 | 165,000 | 13.00 | 13.19 | 12.94 | 13.06 | 00:00:00 | 2000-12-15 | 222,500 | 13.06 | 13.25 | 13.00 | 13.25 | 00:00:00 | 2000-12-18 | 195,600 | 12.94 | 13.25 | 12.88 | 13.13 | 00:00:00 | 2000-12-19 | 198,500 | 13.13 | 13.38 | 13.13 | 13.13 | 00:00:00 | 2000-12-20 | 176,500 | 13.13 | 13.19 | 13.00 | 13.06 | 00:00:00 | 2000-12-21 | 191,300 | 13.00 | 13.25 | 12.94 | 13.06 | 00:00:00 | 2000-12-22 | 142,600 | 13.13 | 13.25 | 12.56 | 12.81 | 00:00:00 | 2000-12-26 | 125,200 | 12.88 | 13.00 | 12.63 | 13.00 | 00:00:00 | 2000-12-27 | 129,000 | 13.06 | 13.50 | 12.88 | 13.50 | 00:00:00 | 2000-12-28 | 102,700 | 13.38 | 13.63 | 13.31 | 13.63 | 00:00:00 | 2000-12-29 | 1,242,300 | 13.69 | 13.75 | 13.25 | 13.31 | 00:00:00 | 2001-01-02 | 98,400 | 13.38 | 13.56 | 13.31 | 13.31 | 00:00:00 | 2001-01-03 | 230,000 | 13.31 | 13.69 | 13.31 | 13.63 | 00:00:00 | 2001-01-04 | 230,700 | 13.63 | 13.63 | 13.50 | 13.56 | 00:00:00 | 2001-01-05 | 269,400 | 13.63 | 13.63 | 13.38 | 13.38 | 00:00:00 | 2001-01-08 | 114,600 | 13.25 | 13.44 | 13.19 | 13.38 | 00:00:00 | 2001-01-09 | 286,700 | 13.38 | 13.56 | 13.31 | 13.44 | 00:00:00 | 2001-01-10 | 185,900 | 13.50 | 13.56 | 13.38 | 13.50 | 00:00:00 | 2001-01-11 | 140,600 | 13.50 | 13.50 | 13.25 | 13.44 | 00:00:00 | 2001-01-12 | 102,900 | 13.31 | 13.44 | 13.25 | 13.38 | 00:00:00 | 2001-01-16 | 175,600 | 13.38 | 13.44 | 13.25 | 13.38 | 00:00:00 | 2001-01-17 | 200,700 | 13.38 | 13.38 | 13.19 | 13.31 | 00:00:00 | 2001-01-18 | 340,700 | 13.31 | 13.31 | 13.06 | 13.13 | 00:00:00 | 2001-01-19 | 221,400 | 13.00 | 13.13 | 12.88 | 12.94 | 00:00:00 | 2001-01-22 | 166,600 | 13.06 | 13.19 | 12.94 | 13.19 | 00:00:00 | 2001-01-23 | 132,800 | 13.25 | 13.31 | 13.06 | 13.31 | 00:00:00 | 2001-01-24 | 159,400 | 13.19 | 13.31 | 13.13 | 13.25 | 00:00:00 | 2001-01-25 | 133,000 | 13.25 | 13.31 | 13.19 | 13.19 | 00:00:00 | 2001-01-26 | 182,300 | 13.25 | 13.50 | 13.19 | 13.31 | 00:00:00 | 2001-01-29 | 177,100 | 13.32 | 13.50 | 13.21 | 13.33 | 00:00:00 | 2001-01-30 | 582,200 | 13.42 | 13.72 | 13.32 | 13.70 | 00:00:00 | 2001-01-31 | 260,000 | 13.75 | 13.82 | 13.62 | 13.74 | 00:00:00 | 2001-02-01 | 162,200 | 13.74 | 13.74 | 13.60 | 13.63 | 00:00:00 | 2001-02-02 | 148,600 | 13.63 | 13.75 | 13.58 | 13.70 | 00:00:00 | 2001-02-05 | 133,300 | 13.80 | 13.82 | 13.57 | 13.82 | 00:00:00 | 2001-02-06 | 174,000 | 13.75 | 13.79 | 13.57 | 13.77 | 00:00:00 | 2001-02-07 | 180,600 | 13.75 | 13.75 | 13.63 | 13.70 | 00:00:00 | 2001-02-08 | 111,500 | 13.61 | 13.83 | 13.61 | 13.74 | 00:00:00 | 2001-02-09 | 82,200 | 13.74 | 13.75 | 13.61 | 13.66 | 00:00:00 | 2001-02-12 | 117,900 | 13.60 | 13.70 | 13.52 | 13.69 | 00:00:00 | 2001-02-13 | 86,500 | 13.69 | 13.69 | 13.54 | 13.56 | 00:00:00 | 2001-02-14 | 112,400 | 13.66 | 13.69 | 13.60 | 13.68 | 00:00:00 | 2001-02-15 | 165,200 | 13.71 | 13.71 | 13.50 | 13.58 | 00:00:00 | 2001-02-16 | 164,700 | 13.58 | 13.71 | 13.35 | 13.38 | 00:00:00 | 2001-02-20 | 106,000 | 13.48 | 13.54 | 13.30 | 13.40 | 00:00:00 | 2001-02-21 | 178,100 | 13.45 | 13.60 | 13.28 | 13.50 | 00:00:00 | 2001-02-22 | 153,200 | 13.51 | 13.52 | 13.26 | 13.29 | 00:00:00 | 2001-02-23 | 108,100 | 13.32 | 13.40 | 13.26 | 13.28 | 00:00:00 | 2001-02-26 | 184,100 | 13.38 | 13.63 | 13.32 | 13.45 | 00:00:00 | 2001-02-27 | 280,600 | 13.55 | 13.60 | 13.32 | 13.33 | 00:00:00 | 2001-02-28 | 265,500 | 13.43 | 13.80 | 13.40 | 13.65 | 00:00:00 | 2001-03-01 | 168,400 | 13.75 | 13.90 | 13.63 | 13.89 | 00:00:00 | 2001-03-02 | 494,100 | 13.98 | 14.30 | 13.80 | 14.10 | 00:00:00 | 2001-03-05 | 394,600 | 14.20 | 14.30 | 14.15 | 14.23 | 00:00:00 | 2001-03-06 | 364,800 | 14.33 | 14.55 | 14.23 | 14.55 | 00:00:00 | 2001-03-07 | 302,900 | 14.65 | 14.74 | 14.55 | 14.68 | 00:00:00 | 2001-03-08 | 298,200 | 14.68 | 14.97 | 14.68 | 14.88 | 00:00:00 | 2001-03-09 | 322,100 | 14.89 | 14.96 | 14.87 | 14.96 | 00:00:00 | 2001-03-12 | 403,700 | 14.95 | 15.00 | 14.75 | 14.82 | 00:00:00 | 2001-03-13 | 126,800 | 14.85 | 15.18 | 14.72 | 15.15 | 00:00:00 | 2001-03-14 | 178,500 | 15.16 | 15.16 | 14.80 | 15.01 | 00:00:00 | 2001-03-15 | 190,000 | 14.92 | 15.00 | 14.55 | 14.55 | 00:00:00 | 2001-03-16 | 121,800 | 14.65 | 14.85 | 14.52 | 14.71 | 00:00:00 | 2001-03-19 | 170,800 | 14.70 | 14.95 | 14.62 | 14.95 | 00:00:00 | 2001-03-20 | 351,500 | 14.98 | 15.20 | 14.93 | 14.94 | 00:00:00 | 2001-03-21 | 172,900 | 15.00 | 15.01 | 14.70 | 14.84 | 00:00:00 | 2001-03-22 | 261,100 | 14.57 | 14.57 | 13.75 | 13.99 | 00:00:00 | 2001-03-23 | 200,800 | 14.09 | 14.50 | 14.09 | 14.35 | 00:00:00 | 2001-03-26 | 133,800 | 14.45 | 14.68 | 14.36 | 14.52 | 00:00:00 | 2001-03-27 | 171,500 | 14.62 | 14.75 | 14.49 | 14.70 | 00:00:00 | 2001-03-28 | 76,700 | 14.75 | 14.84 | 14.62 | 14.62 | 00:00:00 | 2001-03-29 | 461,600 | 14.72 | 14.94 | 14.65 | 14.71 | 00:00:00 | 2001-03-30 | 312,800 | 14.75 | 14.87 | 14.65 | 14.70 | 00:00:00 | 2001-04-02 | 118,900 | 14.65 | 14.71 | 14.60 | 14.68 | 00:00:00 | 2001-04-03 | 1,002,600 | 14.73 | 14.75 | 14.23 | 14.40 | 00:00:00 | 2001-04-04 | 191,200 | 14.45 | 14.50 | 14.31 | 14.47 | 00:00:00 | 2001-04-05 | 377,700 | 14.50 | 14.75 | 14.45 | 14.50 | 00:00:00 | 2001-04-06 | 199,300 | 14.70 | 14.70 | 14.41 | 14.51 | 00:00:00 | 2001-04-09 | 224,100 | 14.65 | 14.98 | 14.65 | 14.79 | 00:00:00 | 2001-04-10 | 452,600 | 14.89 | 14.99 | 14.80 | 14.96 | 00:00:00 | 2001-04-11 | 412,200 | 14.90 | 14.95 | 14.80 | 14.91 | 00:00:00 | 2001-04-12 | 225,300 | 14.90 | 14.93 | 14.55 | 14.80 | 00:00:00 | 2001-04-16 | 119,400 | 14.85 | 15.00 | 14.85 | 14.89 | 00:00:00 | 2001-04-17 | 599,300 | 14.95 | 15.19 | 14.90 | 15.03 | 00:00:00 | 2001-04-18 | 393,300 | 15.00 | 15.22 | 14.95 | 15.10 | 00:00:00 | 2001-04-19 | 383,100 | 15.10 | 15.20 | 14.99 | 15.08 | 00:00:00 | 2001-04-20 | 248,300 | 15.09 | 15.09 | 14.76 | 14.84 | 00:00:00 | 2001-04-23 | 115,000 | 14.94 | 14.99 | 14.80 | 14.90 | 00:00:00 | 2001-04-24 | 177,000 | 14.85 | 14.98 | 14.85 | 14.95 | 00:00:00 | 2001-04-25 | 257,500 | 14.86 | 15.06 | 14.85 | 14.90 | 00:00:00 | 2001-04-26 | 232,900 | 14.95 | 15.17 | 14.95 | 14.96 | 00:00:00 | 2001-04-27 | 337,300 | 15.06 | 15.20 | 14.94 | 15.00 | 00:00:00 | 2001-04-30 | 305,500 | 15.10 | 15.23 | 15.05 | 15.12 | 00:00:00 | 2001-05-01 | 221,600 | 15.13 | 15.50 | 15.10 | 15.49 | 00:00:00 | 2001-05-02 | 201,800 | 15.35 | 15.50 | 15.22 | 15.30 | 00:00:00 | 2001-05-03 | 157,300 | 15.45 | 15.60 | 15.31 | 15.31 | 00:00:00 | 2001-05-04 | 182,000 | 15.40 | 15.49 | 15.33 | 15.44 | 00:00:00 | 2001-05-07 | 380,200 | 15.45 | 15.80 | 15.40 | 15.70 | 00:00:00 | 2001-05-08 | 588,300 | 15.73 | 16.00 | 15.71 | 15.83 | 00:00:00 | 2001-05-09 | 328,500 | 15.85 | 16.05 | 15.77 | 15.86 | 00:00:00 | 2001-05-10 | 425,600 | 15.87 | 16.00 | 15.83 | 15.97 | 00:00:00 | 2001-05-11 | 361,200 | 15.98 | 16.15 | 15.95 | 16.13 | 00:00:00 | 2001-05-14 | 242,300 | 16.24 | 16.47 | 16.13 | 16.43 | 00:00:00 | 2001-05-15 | 369,400 | 16.43 | 16.50 | 16.31 | 16.45 | 00:00:00 | 2001-05-16 | 379,000 | 16.46 | 16.50 | 16.30 | 16.36 | 00:00:00 | 2001-05-17 | 1,993,800 | 16.25 | 16.60 | 16.15 | 16.45 | 00:00:00 | 2001-05-18 | 170,200 | 16.58 | 16.79 | 16.50 | 16.65 | 00:00:00 | 2001-05-21 | 495,200 | 16.65 | 17.00 | 16.57 | 16.95 | 00:00:00 | 2001-05-22 | 520,000 | 16.70 | 17.30 | 16.61 | 17.15 | 00:00:00 | 2001-05-23 | 225,600 | 16.95 | 17.50 | 16.95 | 17.40 | 00:00:00 | 2001-05-24 | 360,200 | 17.30 | 17.66 | 17.28 | 17.66 | 00:00:00 | 2001-05-25 | 162,500 | 17.56 | 17.68 | 17.36 | 17.45 | 00:00:00 | 2001-05-29 | 482,400 | 17.40 | 17.70 | 17.25 | 17.25 | 00:00:00 | 2001-05-30 | 199,100 | 17.25 | 17.27 | 16.86 | 16.90 | 00:00:00 | 2001-05-31 | 298,600 | 17.00 | 17.24 | 16.85 | 16.85 | 00:00:00 | 2001-06-01 | 219,400 | 16.95 | 17.00 | 16.91 | 17.00 | 00:00:00 | 2001-06-04 | 285,600 | 17.00 | 17.18 | 16.94 | 17.02 | 00:00:00 | 2001-06-05 | 353,200 | 16.95 | 17.35 | 16.95 | 17.13 | 00:00:00 | 2001-06-06 | 1,196,300 | 17.13 | 17.15 | 17.00 | 17.07 | 00:00:00 | 2001-06-07 | 214,200 | 17.10 | 17.13 | 17.02 | 17.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|