|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-10-26 | 2,575,200 | 16.92 | 16.97 | 16.84 | 16.89 | 00:00:00 | | 2015-10-27 | 2,626,200 | 16.88 | 17.07 | 16.82 | 17.04 | 00:00:00 | | 2015-10-28 | 4,125,900 | 17.46 | 17.46 | 16.82 | 17.12 | 00:00:00 | | 2015-10-29 | 5,578,700 | 17.02 | 17.13 | 16.91 | 17.02 | 00:00:00 | | 2015-10-30 | 5,856,600 | 17.03 | 17.10 | 16.78 | 16.80 | 00:00:00 | | 2015-11-02 | 3,531,500 | 16.80 | 17.18 | 16.78 | 17.15 | 00:00:00 | | 2015-11-05 | 2,978,100 | 16.79 | 17.07 | 16.79 | 17.05 | 00:00:00 | | 2015-11-06 | 3,194,700 | 16.82 | 16.87 | 16.33 | 16.45 | 00:00:00 | | 2015-11-10 | 3,909,500 | 16.31 | 16.55 | 16.25 | 16.54 | 00:00:00 | | 2015-11-11 | 6,157,300 | 16.55 | 16.70 | 16.43 | 16.46 | 00:00:00 | | 2015-11-12 | 2,705,800 | 16.43 | 16.54 | 16.37 | 16.43 | 00:00:00 | | 2015-11-13 | 4,498,600 | 16.45 | 16.62 | 16.33 | 16.37 | 00:00:00 | | 2015-11-16 | 3,225,800 | 16.31 | 16.63 | 16.21 | 16.63 | 00:00:00 | | 2015-11-17 | 3,398,300 | 16.59 | 16.95 | 16.51 | 16.81 | 00:00:00 | | 2015-11-18 | 2,247,400 | 16.82 | 16.94 | 16.73 | 16.90 | 00:00:00 | | 2015-11-19 | 1,681,000 | 16.92 | 17.05 | 16.87 | 16.91 | 00:00:00 | | 2015-11-20 | 3,398,000 | 16.99 | 17.20 | 16.90 | 17.15 | 00:00:00 | | 2015-11-24 | 1,761,500 | 17.04 | 17.20 | 16.95 | 17.12 | 00:00:00 | | 2015-11-25 | 2,337,600 | 17.12 | 17.18 | 17.05 | 17.13 | 00:00:00 | | 2015-11-27 | 988,800 | 17.14 | 17.27 | 17.12 | 17.23 | 00:00:00 | | 2015-11-30 | 2,884,900 | 17.28 | 17.32 | 17.01 | 17.05 | 00:00:00 | | 2015-12-01 | 1,801,000 | 17.15 | 17.34 | 17.06 | 17.32 | 00:00:00 | | 2015-12-02 | 2,348,100 | 17.27 | 17.27 | 16.89 | 16.93 | 00:00:00 | | 2015-12-03 | 3,666,300 | 16.87 | 16.96 | 16.42 | 16.43 | 00:00:00 | | 2015-12-04 | 2,943,700 | 16.48 | 16.78 | 15.50 | 16.68 | 00:00:00 | | 2015-12-07 | 1,797,400 | 16.63 | 16.71 | 16.55 | 16.65 | 00:00:00 | | 2015-12-10 | 2,505,100 | 16.66 | 16.74 | 16.40 | 16.40 | 00:00:00 | | 2015-12-21 | 2,666,500 | 16.51 | 16.68 | 16.22 | 16.61 | 00:00:00 | | 2015-12-22 | 1,841,200 | 16.64 | 16.79 | 16.58 | 16.63 | 00:00:00 | | 2015-12-23 | 1,379,800 | 16.70 | 16.82 | 16.63 | 16.79 | 00:00:00 | | 2015-12-28 | 1,275,900 | 16.43 | 16.87 | 16.43 | 16.86 | 00:00:00 | | 2015-12-29 | 1,712,600 | 16.94 | 17.07 | 16.92 | 17.04 | 00:00:00 | | 2015-12-30 | 2,349,800 | 16.62 | 17.05 | 16.52 | 16.90 | 00:00:00 | | 2015-12-31 | 2,387,900 | 16.90 | 16.93 | 16.72 | 16.84 | 00:00:00 | | 2016-01-05 | 3,464,500 | 16.60 | 16.95 | 16.50 | 16.84 | 00:00:00 | | 2016-01-06 | 3,141,300 | 16.72 | 17.06 | 16.71 | 17.05 | 00:00:00 | | 2016-01-12 | 5,378,400 | 16.08 | 16.34 | 15.61 | 16.27 | 00:00:00 | | 2016-01-13 | 2,574,900 | 16.28 | 16.50 | 16.11 | 16.13 | 00:00:00 | | 2016-01-14 | 2,764,700 | 16.15 | 16.24 | 16.01 | 16.08 | 00:00:00 | | 2016-01-15 | 2,070,600 | 15.85 | 16.07 | 15.76 | 16.03 | 00:00:00 | | 2016-01-19 | 2,446,500 | 16.15 | 16.24 | 16.05 | 16.13 | 00:00:00 | | 2016-01-25 | 3,822,700 | 16.26 | 16.46 | 16.08 | 16.37 | 00:00:00 | | 2016-02-01 | 2,670,900 | 16.99 | 17.20 | 16.88 | 17.05 | 00:00:00 | | 2016-02-02 | 2,805,100 | 17.09 | 17.09 | 16.78 | 16.87 | 00:00:00 | | 2016-02-03 | 2,443,300 | 16.97 | 17.23 | 16.86 | 17.11 | 00:00:00 | | 2016-02-04 | 2,959,800 | 17.02 | 17.16 | 16.96 | 17.04 | 00:00:00 | | 2016-02-05 | 2,547,700 | 16.95 | 17.03 | 16.82 | 16.83 | 00:00:00 | | 2016-02-08 | 5,111,900 | 16.72 | 16.74 | 16.02 | 16.21 | 00:00:00 | | 2016-02-09 | 3,779,700 | 16.00 | 16.42 | 15.97 | 16.24 | 00:00:00 | | 2016-02-10 | 3,150,000 | 16.24 | 16.40 | 16.02 | 16.04 | 00:00:00 | | 2016-02-11 | 2,902,500 | 15.86 | 16.02 | 15.68 | 15.92 | 00:00:00 | | 2016-02-12 | 2,546,300 | 15.83 | 16.20 | 15.76 | 15.87 | 00:00:00 | | 2016-02-17 | 2,380,600 | 16.33 | 16.50 | 16.09 | 16.09 | 00:00:00 | | 2016-02-18 | 1,710,600 | 16.12 | 16.45 | 16.01 | 16.41 | 00:00:00 | | 2016-02-19 | 1,320,700 | 16.39 | 16.51 | 16.26 | 16.37 | 00:00:00 | | 2016-02-24 | 1,159,300 | 16.34 | 16.50 | 16.27 | 16.44 | 00:00:00 | | 2016-02-25 | 1,356,900 | 16.57 | 16.86 | 16.57 | 16.82 | 00:00:00 | | 2016-02-26 | 1,504,200 | 16.79 | 16.85 | 16.70 | 16.70 | 00:00:00 | | 2016-03-03 | 1,696,000 | 17.25 | 17.41 | 17.18 | 17.38 | 00:00:00 | | 2016-03-04 | 1,259,300 | 17.39 | 17.49 | 17.28 | 17.37 | 00:00:00 | | 2016-03-07 | 1,420,900 | 17.25 | 17.41 | 17.18 | 17.38 | 00:00:00 | | 2016-03-10 | 2,327,300 | 17.22 | 17.28 | 16.77 | 16.95 | 00:00:00 | | 2016-03-11 | 2,425,900 | 17.18 | 17.28 | 17.12 | 17.25 | 00:00:00 | | 2016-03-14 | 1,025,700 | 17.24 | 17.30 | 17.17 | 17.25 | 00:00:00 | | 2016-03-15 | 1,366,100 | 17.15 | 17.31 | 17.13 | 17.30 | 00:00:00 | | 2016-03-16 | 3,374,500 | 17.22 | 17.37 | 17.07 | 17.29 | 00:00:00 | | 2016-03-17 | 5,407,800 | 17.32 | 17.54 | 17.29 | 17.43 | 00:00:00 | | 2016-03-18 | 3,250,400 | 17.41 | 17.46 | 17.17 | 17.19 | 00:00:00 | | 2016-03-21 | 2,949,100 | 17.15 | 17.23 | 16.84 | 16.91 | 00:00:00 | | 2016-03-22 | 1,684,500 | 16.90 | 16.97 | 16.80 | 16.86 | 00:00:00 | | 2016-03-23 | 2,950,300 | 16.90 | 16.95 | 16.69 | 16.70 | 00:00:00 | | 2016-03-24 | 2,352,900 | 16.67 | 16.71 | 16.45 | 16.65 | 00:00:00 | | 2016-03-28 | 1,233,100 | 16.73 | 16.99 | 16.68 | 16.97 | 00:00:00 | | 2016-03-29 | 2,572,800 | 17.00 | 17.37 | 16.94 | 17.35 | 00:00:00 | | 2016-03-30 | 2,981,700 | 17.41 | 17.62 | 17.34 | 17.54 | 00:00:00 | | 2016-04-04 | 1,630,000 | 17.72 | 17.82 | 17.55 | 17.63 | 00:00:00 | | 2016-04-05 | 2,369,300 | 17.50 | 17.56 | 17.38 | 17.39 | 00:00:00 | | 2016-04-06 | 1,434,000 | 17.32 | 17.51 | 17.29 | 17.47 | 00:00:00 | | 2016-04-07 | 1,282,500 | 17.41 | 17.47 | 17.28 | 17.34 | 00:00:00 | | 2016-04-08 | 1,898,700 | 17.39 | 17.52 | 17.35 | 17.36 | 00:00:00 | | 2016-04-11 | 1,264,200 | 17.40 | 17.48 | 17.35 | 17.36 | 00:00:00 | | 2016-04-12 | 2,034,000 | 17.43 | 17.54 | 17.39 | 17.44 | 00:00:00 | | 2016-04-15 | 4,235,800 | 17.40 | 17.88 | 17.35 | 17.73 | 00:00:00 | | 2016-04-18 | 1,507,300 | 17.69 | 17.83 | 17.68 | 17.76 | 00:00:00 | | 2016-04-19 | 1,993,400 | 17.66 | 17.85 | 17.66 | 17.83 | 00:00:00 | | 2016-04-20 | 1,402,600 | 17.79 | 17.86 | 17.46 | 17.49 | 00:00:00 | | 2016-04-21 | 2,322,300 | 17.51 | 17.61 | 17.21 | 17.24 | 00:00:00 | | 2016-04-22 | 1,552,800 | 17.30 | 17.55 | 17.30 | 17.51 | 00:00:00 | | 2016-04-28 | 2,542,300 | 17.58 | 17.77 | 17.58 | 17.73 | 00:00:00 | | 2016-04-29 | 4,036,800 | 17.08 | 17.65 | 17.08 | 17.50 | 00:00:00 | | 2016-05-02 | 5,623,700 | 17.55 | 17.79 | 17.52 | 17.75 | 00:00:00 | | 2016-05-05 | 3,161,800 | 18.01 | 18.10 | 17.91 | 18.07 | 00:00:00 | | 2016-05-06 | 2,232,200 | 18.00 | 18.33 | 18.00 | 18.33 | 00:00:00 | | 2016-05-16 | 1,950,900 | 17.59 | 17.77 | 17.56 | 17.70 | 00:00:00 | | 2016-05-17 | 2,158,800 | 17.64 | 17.64 | 17.17 | 17.24 | 00:00:00 | | 2016-05-18 | 2,934,900 | 17.18 | 17.19 | 16.61 | 16.76 | 00:00:00 | | 2016-05-19 | 3,134,900 | 16.60 | 16.87 | 16.50 | 16.82 | 00:00:00 | | 2016-05-20 | 1,567,000 | 16.87 | 17.02 | 16.83 | 16.98 | 00:00:00 | | 2016-05-23 | 1,623,900 | 17.03 | 17.05 | 16.81 | 16.92 | 00:00:00 | | 2016-05-24 | 2,161,600 | 16.98 | 17.21 | 16.93 | 17.14 | 00:00:00 | | 2016-05-25 | 1,536,300 | 17.18 | 17.18 | 16.93 | 17.12 | 00:00:00 | | 2016-06-01 | 1,875,900 | 17.11 | 17.33 | 17.08 | 17.33 | 00:00:00 | | 2016-06-02 | 1,445,700 | 17.27 | 17.45 | 17.22 | 17.44 | 00:00:00 | | 2016-06-03 | 2,070,500 | 17.61 | 17.76 | 17.39 | 17.54 | 00:00:00 | | 2016-06-06 | 2,165,700 | 17.56 | 17.63 | 17.30 | 17.41 | 00:00:00 | | 2016-06-09 | 1,524,700 | 17.40 | 17.61 | 17.36 | 17.51 | 00:00:00 | | 2016-06-10 | 3,595,400 | 17.45 | 17.52 | 17.26 | 17.29 | 00:00:00 | | 2016-06-21 | 2,263,000 | 17.59 | 17.66 | 17.54 | 17.59 | 00:00:00 | | 2016-06-22 | 1,231,600 | 17.63 | 17.63 | 17.49 | 17.55 | 00:00:00 | | 2016-06-28 | 3,072,300 | 17.73 | 17.98 | 17.53 | 17.92 | 00:00:00 | | 2016-06-29 | 2,259,700 | 17.99 | 18.23 | 17.99 | 18.05 | 00:00:00 | | 2016-06-30 | 4,248,700 | 18.08 | 18.17 | 17.94 | 18.14 | 00:00:00 | | 2016-07-05 | 3,430,500 | 18.45 | 18.82 | 18.35 | 18.82 | 00:00:00 | | 2016-07-06 | 2,361,900 | 18.78 | 18.84 | 18.50 | 18.64 | 00:00:00 | | 2016-07-07 | 3,494,500 | 18.58 | 18.58 | 18.26 | 18.28 | 00:00:00 | | 2016-07-08 | 3,439,700 | 18.40 | 18.72 | 18.34 | 18.68 | 00:00:00 | | 2016-07-11 | 12,247,900 | 18.71 | 19.37 | 18.45 | 19.23 | 00:00:00 | | 2016-07-13 | 4,331,400 | 19.17 | 19.39 | 19.11 | 19.37 | 00:00:00 | | 2016-07-14 | 5,425,900 | 19.24 | 19.39 | 19.18 | 19.20 | 00:00:00 | | 2016-07-15 | 2,648,600 | 19.21 | 19.25 | 19.11 | 19.17 | 00:00:00 | | 2016-07-18 | 1,596,000 | 19.17 | 19.26 | 19.10 | 19.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
