|
 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 | | 2014-10-15 | 4,992,900 | 17.25 | 17.45 | 16.95 | 17.09 | 00:00:00 | | 2014-10-16 | 5,207,800 | 16.95 | 17.17 | 16.79 | 17.08 | 00:00:00 | | 2014-10-17 | 10,116,500 | 17.25 | 17.27 | 16.78 | 16.86 | 00:00:00 | | 2014-10-21 | 6,889,800 | 17.32 | 17.43 | 17.25 | 17.33 | 00:00:00 | | 2014-10-22 | 4,328,200 | 17.37 | 17.61 | 17.37 | 17.55 | 00:00:00 | | 2014-10-27 | 2,540,100 | 17.78 | 17.90 | 17.70 | 17.86 | 00:00:00 | | 2014-11-04 | 2,689,000 | 18.32 | 18.42 | 18.24 | 18.41 | 00:00:00 | | 2014-11-05 | 3,173,300 | 18.44 | 18.46 | 18.27 | 18.41 | 00:00:00 | | 2014-11-06 | 2,868,100 | 18.41 | 18.46 | 18.23 | 18.24 | 00:00:00 | | 2014-11-07 | 2,783,500 | 18.21 | 18.41 | 18.11 | 18.36 | 00:00:00 | | 2014-11-11 | 3,008,400 | 18.50 | 18.57 | 18.33 | 18.46 | 00:00:00 | | 2014-11-12 | 3,262,000 | 18.40 | 18.46 | 18.20 | 18.22 | 00:00:00 | | 2014-11-18 | 2,310,100 | 18.15 | 18.20 | 18.02 | 18.07 | 00:00:00 | | 2014-11-19 | 8,300 | 25.11 | 25.23 | 25.11 | 25.23 | 00:00:00 | | 2014-11-20 | 48,000 | 25.20 | 25.26 | 25.19 | 25.20 | 00:00:00 | | 2014-11-24 | 12,400 | 25.24 | 25.29 | 25.20 | 25.27 | 00:00:00 | | 2014-11-25 | 3,500 | 25.23 | 25.30 | 25.21 | 25.30 | 00:00:00 | | 2014-11-26 | 5,600 | 25.35 | 25.35 | 25.22 | 25.33 | 00:00:00 | | 2014-12-02 | 4,149,900 | 18.38 | 18.50 | 18.21 | 18.47 | 00:00:00 | | 2014-12-03 | 3,543,100 | 18.47 | 18.56 | 18.35 | 18.44 | 00:00:00 | | 2014-12-08 | 3,199,000 | 18.23 | 18.37 | 18.11 | 18.19 | 00:00:00 | | 2014-12-09 | 4,032,900 | 18.10 | 18.43 | 18.07 | 18.42 | 00:00:00 | | 2014-12-10 | 4,181,600 | 18.36 | 18.50 | 18.24 | 18.27 | 00:00:00 | | 2014-12-16 | 3,629,100 | 17.67 | 17.82 | 17.58 | 17.72 | 00:00:00 | | 2014-12-17 | 6,784,400 | 17.78 | 18.17 | 17.65 | 18.17 | 00:00:00 | | 2014-12-18 | 5,059,500 | 18.28 | 18.28 | 18.09 | 18.24 | 00:00:00 | | 2014-12-19 | 4,038,100 | 18.28 | 18.36 | 18.08 | 18.14 | 00:00:00 | | 2014-12-23 | 4,330,800 | 18.57 | 18.58 | 18.43 | 18.50 | 00:00:00 | | 2014-12-26 | 1,265,700 | 18.54 | 18.68 | 18.44 | 18.59 | 00:00:00 | | 2014-12-31 | 1,653,500 | 18.77 | 18.84 | 18.32 | 18.36 | 00:00:00 | | 2015-01-02 | 1,690,600 | 18.43 | 18.61 | 18.33 | 18.60 | 00:00:00 | | 2015-01-05 | 7,129,300 | 18.50 | 18.69 | 18.38 | 18.52 | 00:00:00 | | 2015-01-13 | 3,952,700 | 19.21 | 19.24 | 19.04 | 19.21 | 00:00:00 | | 2015-01-14 | 4,561,100 | 19.16 | 19.55 | 19.04 | 19.52 | 00:00:00 | | 2015-01-15 | 3,494,300 | 19.52 | 19.53 | 19.28 | 19.41 | 00:00:00 | | 2015-01-16 | 1,969,900 | 19.39 | 19.69 | 19.30 | 19.68 | 00:00:00 | | 2015-01-21 | 2,836,600 | 19.44 | 19.50 | 19.28 | 19.44 | 00:00:00 | | 2015-01-22 | 2,130,000 | 19.57 | 19.88 | 19.47 | 19.88 | 00:00:00 | | 2015-01-26 | 2,602,400 | 19.70 | 20.01 | 19.60 | 20.00 | 00:00:00 | | 2015-01-29 | 2,027,700 | 19.95 | 20.12 | 19.84 | 20.08 | 00:00:00 | | 2015-01-30 | 3,062,000 | 20.02 | 20.07 | 19.59 | 19.60 | 00:00:00 | | 2015-02-02 | 3,039,200 | 19.63 | 19.71 | 19.19 | 19.69 | 00:00:00 | | 2015-02-18 | 2,096,300 | 19.24 | 19.45 | 19.03 | 19.43 | 00:00:00 | | 2015-02-19 | 3,139,900 | 19.37 | 19.40 | 18.87 | 18.94 | 00:00:00 | | 2015-02-20 | 4,460,600 | 18.92 | 19.30 | 18.88 | 19.26 | 00:00:00 | | 2015-02-23 | 3,431,500 | 19.26 | 19.45 | 19.17 | 19.45 | 00:00:00 | | 2015-03-03 | 1,916,500 | 18.90 | 19.02 | 18.78 | 18.99 | 00:00:00 | | 2015-03-04 | 1,500,300 | 18.93 | 19.05 | 18.73 | 18.79 | 00:00:00 | | 2015-03-05 | 2,353,900 | 18.95 | 19.12 | 18.86 | 18.91 | 00:00:00 | | 2015-03-06 | 4,699,600 | 18.61 | 18.61 | 18.29 | 18.39 | 00:00:00 | | 2015-03-13 | 1,536,300 | 18.48 | 18.52 | 18.31 | 18.42 | 00:00:00 | | 2015-03-16 | 4,022,300 | 18.54 | 18.63 | 18.44 | 18.48 | 00:00:00 | | 2015-03-17 | 2,421,700 | 18.46 | 18.62 | 18.35 | 18.51 | 00:00:00 | | 2015-03-18 | 2,250,900 | 18.55 | 18.98 | 18.43 | 18.94 | 00:00:00 | | 2015-03-24 | 12,025,100 | 19.10 | 19.11 | 18.86 | 18.87 | 00:00:00 | | 2015-03-25 | 4,128,300 | 18.87 | 19.00 | 18.41 | 18.52 | 00:00:00 | | 2015-03-26 | 2,384,900 | 18.33 | 18.54 | 18.32 | 18.41 | 00:00:00 | | 2015-03-27 | 2,754,600 | 18.45 | 18.55 | 18.36 | 18.47 | 00:00:00 | | 2015-03-30 | 6,120,500 | 18.55 | 18.87 | 18.52 | 18.81 | 00:00:00 | | 2015-04-06 | 2,983,100 | 18.90 | 19.11 | 18.88 | 19.09 | 00:00:00 | | 2015-04-07 | 2,413,600 | 19.04 | 19.04 | 18.70 | 18.71 | 00:00:00 | | 2015-04-08 | 1,833,800 | 18.78 | 18.78 | 18.68 | 18.74 | 00:00:00 | | 2015-04-16 | 2,024,000 | 17.97 | 18.17 | 17.92 | 18.03 | 00:00:00 | | 2015-04-17 | 3,757,700 | 17.95 | 18.07 | 17.74 | 17.83 | 00:00:00 | | 2015-04-27 | 1,340,100 | 17.87 | 17.97 | 17.75 | 17.81 | 00:00:00 | | 2015-04-28 | 2,676,400 | 17.75 | 17.87 | 17.60 | 17.79 | 00:00:00 | | 2015-05-01 | 3,174,900 | 17.04 | 17.30 | 17.04 | 17.09 | 00:00:00 | | 2015-05-04 | 3,311,900 | 17.09 | 17.33 | 17.09 | 17.27 | 00:00:00 | | 2015-05-07 | 3,852,500 | 17.00 | 17.36 | 16.93 | 17.32 | 00:00:00 | | 2015-05-08 | 4,392,000 | 17.54 | 17.77 | 17.45 | 17.56 | 00:00:00 | | 2015-05-11 | 4,911,000 | 17.46 | 17.58 | 17.21 | 17.31 | 00:00:00 | | 2015-05-12 | 3,883,700 | 17.17 | 17.36 | 17.08 | 17.33 | 00:00:00 | | 2015-05-13 | 2,833,300 | 17.38 | 17.49 | 17.08 | 17.12 | 00:00:00 | | 2015-05-26 | 3,171,600 | 17.24 | 17.26 | 17.11 | 17.17 | 00:00:00 | | 2015-06-11 | 5,856,100 | 16.53 | 16.56 | 16.38 | 16.40 | 00:00:00 | | 2015-06-12 | 4,141,300 | 16.32 | 16.42 | 16.20 | 16.25 | 00:00:00 | | 2015-06-15 | 3,875,900 | 16.23 | 16.30 | 16.07 | 16.07 | 00:00:00 | | 2015-06-18 | 4,663,600 | 16.30 | 16.50 | 16.27 | 16.33 | 00:00:00 | | 2015-06-19 | 3,362,700 | 16.30 | 16.36 | 16.15 | 16.21 | 00:00:00 | | 2015-06-23 | 4,547,900 | 15.96 | 16.11 | 15.86 | 16.01 | 00:00:00 | | 2015-06-24 | 4,640,300 | 16.02 | 16.10 | 15.88 | 15.96 | 00:00:00 | | 2015-07-13 | 2,737,800 | 15.95 | 16.08 | 15.80 | 15.89 | 00:00:00 | | 2015-07-20 | 2,288,400 | 16.22 | 16.28 | 16.14 | 16.25 | 00:00:00 | | 2015-07-23 | 2,241,700 | 16.23 | 16.23 | 15.93 | 16.05 | 00:00:00 | | 2015-07-24 | 1,838,100 | 16.01 | 16.18 | 15.96 | 16.10 | 00:00:00 | | 2015-07-28 | 1,382,000 | 16.11 | 16.21 | 16.02 | 16.12 | 00:00:00 | | 2015-07-29 | 2,510,700 | 16.09 | 16.26 | 15.99 | 16.22 | 00:00:00 | | 2015-07-30 | 3,312,300 | 16.20 | 16.26 | 15.97 | 16.02 | 00:00:00 | | 2015-08-03 | 3,501,000 | 16.25 | 16.32 | 16.14 | 16.18 | 00:00:00 | | 2015-08-13 | 1,491,900 | 16.37 | 16.56 | 16.26 | 16.47 | 00:00:00 | | 2015-08-14 | 4,092,200 | 16.42 | 16.65 | 16.31 | 16.61 | 00:00:00 | | 2015-08-17 | 2,203,400 | 16.60 | 16.74 | 16.53 | 16.74 | 00:00:00 | | 2015-08-18 | 4,147,700 | 16.69 | 16.94 | 16.58 | 16.91 | 00:00:00 | | 2015-08-19 | 4,003,000 | 16.83 | 16.92 | 16.69 | 16.86 | 00:00:00 | | 2015-08-20 | 4,982,000 | 16.79 | 16.93 | 16.66 | 16.77 | 00:00:00 | | 2015-08-21 | 2,816,100 | 16.66 | 16.75 | 16.33 | 16.34 | 00:00:00 | | 2015-08-24 | 6,676,300 | 15.55 | 15.88 | 15.40 | 15.64 | 00:00:00 | | 2015-08-27 | 5,328,500 | 15.60 | 15.80 | 15.44 | 15.66 | 00:00:00 | | 2015-08-28 | 3,454,000 | 15.65 | 15.72 | 15.53 | 15.60 | 00:00:00 | | 2015-09-01 | 4,135,800 | 15.10 | 15.32 | 15.00 | 15.12 | 00:00:00 | | 2015-09-02 | 3,498,500 | 15.27 | 15.30 | 15.02 | 15.11 | 00:00:00 | | 2015-09-03 | 6,617,800 | 15.15 | 15.26 | 14.96 | 15.02 | 00:00:00 | | 2015-09-04 | 3,441,600 | 14.88 | 14.96 | 14.73 | 14.80 | 00:00:00 | | 2015-09-08 | 4,636,200 | 14.97 | 15.02 | 14.82 | 14.94 | 00:00:00 | | 2015-09-10 | 4,697,100 | 14.74 | 15.01 | 14.71 | 14.75 | 00:00:00 | | 2015-09-11 | 4,409,200 | 14.73 | 15.20 | 14.71 | 15.20 | 00:00:00 | | 2015-09-14 | 1,885,400 | 15.20 | 15.22 | 15.09 | 15.15 | 00:00:00 | | 2015-09-15 | 1,978,700 | 15.17 | 15.32 | 15.05 | 15.26 | 00:00:00 | | 2015-09-16 | 4,522,600 | 15.24 | 15.54 | 15.24 | 15.53 | 00:00:00 | | 2015-09-28 | 2,908,800 | 15.35 | 15.35 | 14.99 | 15.11 | 00:00:00 | | 2015-10-01 | 2,842,000 | 15.42 | 15.45 | 15.27 | 15.45 | 00:00:00 | | 2015-10-02 | 3,708,300 | 15.25 | 15.62 | 15.25 | 15.62 | 00:00:00 | | 2015-10-05 | 2,688,500 | 15.68 | 15.92 | 15.68 | 15.92 | 00:00:00 | | 2015-10-12 | 3,529,400 | 16.39 | 16.54 | 16.35 | 16.47 | 00:00:00 | | 2015-10-13 | 4,462,100 | 16.44 | 16.52 | 16.21 | 16.29 | 00:00:00 | | 2015-10-14 | 3,183,900 | 16.34 | 16.37 | 16.13 | 16.16 | 00:00:00 | | 2015-10-15 | 4,698,400 | 16.20 | 16.32 | 16.02 | 16.29 | 00:00:00 | | 2015-10-16 | 2,595,300 | 16.34 | 16.58 | 16.34 | 16.57 | 00:00:00 | | 2015-10-20 | 5,189,400 | 16.73 | 16.83 | 16.64 | 16.66 | 00:00:00 | | 2015-10-21 | 3,667,000 | 16.69 | 16.77 | 16.49 | 16.58 | 00:00:00 | | 2015-10-26 | 2,575,200 | 16.92 | 16.97 | 16.84 | 16.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
