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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-07-18	1,596,000	19.17	19.26	19.10	19.25	00:00:00
2016-07-19	2,959,200	19.25	19.37	19.11	19.36	00:00:00
2016-07-25	2,638,900	19.56	19.61	19.37	19.38	00:00:00
2016-07-26	2,598,500	19.42	19.57	19.31	19.34	00:00:00
2016-07-27	3,437,200	19.08	19.34	19.06	19.26	00:00:00
2016-07-28	3,056,700	19.33	19.74	19.23	19.49	00:00:00
2016-07-29	1,873,800	19.34	19.86	19.32	19.74	00:00:00
2016-08-01	3,063,500	19.68	19.92	19.59	19.91	00:00:00
2016-08-02	3,070,100	19.79	19.86	19.43	19.45	00:00:00
2016-08-03	3,202,900	19.44	19.47	19.18	19.44	00:00:00
2016-08-04	1,466,700	19.51	19.56	19.39	19.48	00:00:00
2016-08-17	2,010,900	18.65	18.72	18.45	18.61	00:00:00
2016-08-18	1,948,600	18.62	18.68	18.52	18.56	00:00:00
2016-08-19	1,144,100	18.56	18.61	18.35	18.39	00:00:00
2016-08-22	1,656,700	18.47	18.65	18.38	18.59	00:00:00
2016-08-25	1,799,900	18.16	18.65	18.13	18.49	00:00:00
2016-08-26	5,100,100	18.60	18.73	18.30	18.51	00:00:00
2016-08-29	3,283,400	18.48	18.73	18.45	18.71	00:00:00
2016-08-30	4,636,900	18.73	18.76	18.44	18.75	00:00:00
2016-08-31	5,411,700	18.73	18.98	18.63	18.91	00:00:00
2016-09-01	2,853,400	18.89	18.90	18.60	18.68	00:00:00
2016-09-02	1,863,600	18.82	19.12	18.76	18.94	00:00:00
2016-09-06	2,794,000	19.02	19.21	18.83	19.19	00:00:00
2016-09-07	1,839,200	19.20	19.22	19.05	19.19	00:00:00
2016-09-08	1,195,300	19.06	19.09	18.85	18.87	00:00:00
2016-09-12	5,758,700	18.21	18.38	18.13	18.17	00:00:00
2016-09-13	3,945,600	18.11	18.16	17.68	17.71	00:00:00
2016-09-19	3,312,900	17.63	17.77	17.60	17.64	00:00:00
2016-09-22	5,588,000	17.64	17.86	17.57	17.78	00:00:00
2016-09-23	5,842,800	17.68	17.87	17.62	17.80	00:00:00
2016-10-03	4,466,600	17.32	17.33	16.90	16.94	00:00:00
2016-10-06	3,428,600	16.52	16.64	16.28	16.44	00:00:00
2016-10-07	2,700,400	16.49	16.78	16.38	16.40	00:00:00
2016-10-11	1,892,100	16.33	16.40	16.17	16.32	00:00:00
2016-10-14	1,944,200	16.51	16.59	16.35	16.44	00:00:00
2016-10-18	2,817,400	16.43	16.52	16.25	16.37	00:00:00
2016-10-19	3,282,200	16.35	16.43	16.22	16.32	00:00:00
2016-10-24	2,116,200	16.35	16.45	16.09	16.23	00:00:00
2016-10-25	1,858,200	16.14	16.22	16.09	16.12	00:00:00
2016-10-26	2,140,900	16.01	16.01	15.80	15.91	00:00:00
2016-10-31	4,300,400	15.22	15.31	15.15	15.29	00:00:00
2016-11-01	3,726,800	15.21	15.23	14.76	14.94	00:00:00
2016-11-02	3,984,200	14.95	14.98	14.67	14.76	00:00:00
2016-11-04	2,942,800	14.80	14.91	14.70	14.85	00:00:00
2016-11-07	2,925,600	15.10	15.13	14.90	15.02	00:00:00
2016-11-08	7,999,000	15.01	15.39	14.96	15.34	00:00:00
2016-11-11	3,368,900	14.95	15.33	14.91	15.07	00:00:00
2016-11-17	7,425,900	15.31	15.41	14.92	14.98	00:00:00
2016-11-18	2,724,300	15.00	15.12	14.96	15.04	00:00:00
2016-11-21	1,606,000	15.10	15.24	14.89	14.94	00:00:00
2016-11-22	2,665,100	15.04	15.24	15.00	15.21	00:00:00
2016-11-23	1,968,100	15.10	15.18	14.97	15.06	00:00:00
2016-11-29	2,356,200	15.14	15.33	15.11	15.26	00:00:00
2016-11-30	4,350,400	15.17	15.34	15.12	15.22	00:00:00
2016-12-01	3,109,200	15.12	15.25	14.96	15.09	00:00:00
2016-12-02	2,809,500	15.18	15.44	15.11	15.23	00:00:00
2016-12-06	2,879,300	15.17	15.32	15.10	15.26	00:00:00
2016-12-07	3,770,300	15.31	15.70	15.31	15.66	00:00:00
2016-12-08	3,503,400	15.56	15.82	15.50	15.81	00:00:00
2016-12-09	2,777,800	15.62	15.65	15.42	15.48	00:00:00
2016-12-12	2,079,900	15.42	15.59	15.41	15.47	00:00:00
2016-12-13	3,457,300	15.30	15.44	15.17	15.39	00:00:00
2016-12-14	3,201,000	15.39	15.39	14.99	15.02	00:00:00
2016-12-15	2,583,400	14.98	15.14	14.73	14.80	00:00:00
2016-12-16	3,522,100	14.93	15.07	14.89	15.04	00:00:00
2016-12-19	1,949,800	15.15	15.32	15.08	15.21	00:00:00
2016-12-20	1,993,000	15.15	15.30	15.15	15.20	00:00:00
2016-12-21	2,281,600	15.20	15.38	14.88	14.93	00:00:00
2016-12-22	1,634,700	14.91	14.98	14.78	14.87	00:00:00
2016-12-23	1,121,300	14.89	14.95	14.77	14.87	00:00:00
2016-12-27	1,503,000	14.92	15.03	14.82	14.90	00:00:00
2016-12-28	5,373,800	14.91	14.93	14.69	14.81	00:00:00
2016-12-29	2,796,200	14.82	15.15	14.82	15.07	00:00:00
2016-12-30	4,733,200	15.06	15.37	15.05	15.27	00:00:00
2017-01-03	2,440,600	15.36	15.44	15.09	15.17	00:00:00
2017-01-04	2,573,700	15.18	15.50	15.18	15.44	00:00:00
2017-01-05	3,923,400	15.33	15.56	15.26	15.47	00:00:00
2017-01-06	3,039,800	15.45	15.52	15.29	15.30	00:00:00
2017-01-17	3,448,500	15.27	15.35	15.16	15.32	00:00:00
2017-01-18	1,715,000	15.31	15.38	15.23	15.29	00:00:00
2017-01-19	1,701,500	15.20	15.24	14.99	15.02	00:00:00
2017-01-23	3,007,600	15.09	15.22	15.04	15.19	00:00:00
2017-01-24	2,082,600	15.21	15.25	15.06	15.13	00:00:00
2017-01-25	2,558,000	15.14	15.22	15.08	15.18	00:00:00
2017-01-26	1,579,600	15.18	15.25	15.00	15.03	00:00:00
2017-01-30	3,301,400	14.95	14.98	14.73	14.89	00:00:00
2017-01-31	2,379,600	14.97	15.33	14.97	15.18	00:00:00
2017-02-01	1,958,800	15.18	15.25	14.99	15.02	00:00:00
2017-02-02	2,274,800	15.03	15.14	14.99	15.12	00:00:00
2017-02-03	2,914,200	15.23	15.30	15.01	15.08	00:00:00
2017-02-07	1,440,700	15.09	15.16	14.94	15.04	00:00:00
2017-02-08	2,047,900	15.04	15.15	14.99	15.15	00:00:00
2017-02-09	2,701,400	15.17	15.34	15.09	15.33	00:00:00
2017-02-10	3,442,200	15.29	15.57	15.25	15.45	00:00:00
2017-02-13	2,522,500	15.48	15.55	15.34	15.40	00:00:00
2017-02-16	3,383,000	14.51	14.71	14.45	14.49	00:00:00
2017-02-17	3,345,700	14.49	14.51	14.29	14.49	00:00:00
2017-02-21	3,380,400	14.45	14.62	14.45	14.57	00:00:00
2017-02-27	3,483,400	14.69	14.89	14.60	14.82	00:00:00
2017-02-28	3,856,000	14.77	14.79	14.40	14.46	00:00:00
2017-03-01	3,832,000	14.42	14.46	14.09	14.11	00:00:00
2017-03-02	6,512,800	14.09	14.09	13.77	13.91	00:00:00
2017-03-03	21,827,000	14.28	14.66	14.00	14.32	00:00:00
2017-03-07	8,002,500	14.07	14.16	13.94	14.05	00:00:00
2017-03-08	6,581,600	13.96	13.96	13.49	13.51	00:00:00
2017-04-03	8,090,700	12.50	12.80	12.48	12.74	00:00:00
2017-04-06	5,207,500	12.26	12.30	12.13	12.26	00:00:00
2017-04-07	3,835,800	12.27	12.32	12.20	12.24	00:00:00
2017-04-10	3,678,200	12.25	12.43	12.18	12.41	00:00:00
2017-04-17	6,277,100	12.65	12.93	12.62	12.80	00:00:00
2017-04-21	6,333,500	12.70	12.74	12.38	12.40	00:00:00
2017-04-25	9,555,400	12.22	12.42	12.13	12.39	00:00:00
2017-04-26	29,004,800	11.63	11.90	11.10	11.27	00:00:00
2017-04-27	10,616,600	11.24	11.37	10.95	11.03	00:00:00
2017-05-01	8,410,100	10.83	11.03	10.67	10.94	00:00:00
2017-05-02	8,620,500	10.95	11.02	10.81	10.98	00:00:00
2017-05-03	10,483,000	11.15	11.20	10.48	10.56	00:00:00
2017-05-10	7,437,500	9.54	9.81	9.49	9.62	00:00:00
2017-05-11	7,181,700	9.56	9.57	9.31	9.53	00:00:00
2017-05-12	6,787,101	9.53	9.58	9.40	9.46	00:00:00
2017-05-15	10,390,587	9.52	9.62	9.31	9.33	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>