|
 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 | | 2017-05-15 | 10,390,587 | 9.52 | 9.62 | 9.31 | 9.33 | 00:00:00 | | 2017-05-16 | 8,663,903 | 9.36 | 9.41 | 8.90 | 8.90 | 00:00:00 | | 2017-05-17 | 12,563,714 | 8.94 | 9.21 | 8.61 | 9.12 | 00:00:00 | | 2017-05-18 | 6,794,531 | 9.07 | 9.24 | 8.96 | 9.14 | 00:00:00 | | 2017-05-19 | 10,821,818 | 9.13 | 9.45 | 8.95 | 9.33 | 00:00:00 | | 2017-05-22 | 4,101,306 | 9.34 | 9.43 | 9.09 | 9.09 | 00:00:00 | | 2017-05-23 | 4,501,280 | 9.13 | 9.17 | 8.99 | 9.05 | 00:00:00 | | 2017-05-24 | 5,033,587 | 9.05 | 9.26 | 8.98 | 9.25 | 00:00:00 | | 2017-05-25 | 3,693,744 | 9.26 | 9.36 | 9.06 | 9.10 | 00:00:00 | | 2017-05-26 | 2,960,167 | 9.06 | 9.15 | 8.93 | 8.96 | 00:00:00 | | 2017-05-30 | 3,698,094 | 8.96 | 9.00 | 8.68 | 8.69 | 00:00:00 | | 2017-05-31 | 3,714,228 | 8.70 | 8.78 | 8.44 | 8.58 | 00:00:00 | | 2017-06-01 | 4,656,860 | 8.57 | 8.77 | 8.48 | 8.71 | 00:00:00 | | 2017-06-02 | 4,634,672 | 8.75 | 8.89 | 8.59 | 8.64 | 00:00:00 | | 2017-06-05 | 3,004,244 | 8.59 | 8.62 | 8.36 | 8.43 | 00:00:00 | | 2017-06-06 | 5,621,778 | 8.62 | 8.81 | 8.28 | 8.68 | 00:00:00 | | 2017-06-07 | 16,715,800 | 8.73 | 9.40 | 8.70 | 9.34 | 00:00:00 | | 2017-06-08 | 9,590,335 | 9.31 | 9.35 | 8.79 | 8.84 | 00:00:00 | | 2017-06-09 | 8,915,199 | 8.85 | 9.35 | 8.71 | 9.17 | 00:00:00 | | 2017-06-12 | 9,296,345 | 9.17 | 9.51 | 9.12 | 9.15 | 00:00:00 | | 2017-06-13 | 5,718,844 | 8.94 | 9.35 | 8.81 | 9.22 | 00:00:00 | | 2017-06-14 | 7,271,445 | 9.22 | 9.28 | 8.98 | 9.24 | 00:00:00 | | 2017-06-15 | 8,948,706 | 9.18 | 9.69 | 9.15 | 9.37 | 00:00:00 | | 2017-06-16 | 8,584,191 | 9.30 | 9.31 | 8.86 | 9.02 | 00:00:00 | | 2017-06-19 | 5,429,540 | 9.01 | 9.05 | 8.70 | 8.82 | 00:00:00 | | 2017-06-20 | 10,502,956 | 8.75 | 8.89 | 8.58 | 8.66 | 00:00:00 | | 2017-06-21 | 5,690,870 | 8.67 | 8.80 | 8.33 | 8.38 | 00:00:00 | | 2017-06-22 | 13,840,731 | 8.33 | 8.56 | 8.11 | 8.46 | 00:00:00 | | 2017-06-23 | 6,443,143 | 8.46 | 8.79 | 8.39 | 8.68 | 00:00:00 | | 2017-06-26 | 6,519,404 | 8.70 | 9.22 | 8.64 | 8.98 | 00:00:00 | | 2017-06-27 | 8,943,707 | 8.93 | 9.11 | 8.80 | 8.91 | 00:00:00 | | 2017-06-28 | 6,748,347 | 8.91 | 9.20 | 8.89 | 9.04 | 00:00:00 | | 2017-06-29 | 8,289,614 | 9.03 | 9.36 | 8.95 | 9.24 | 00:00:00 | | 2017-06-30 | 8,322,218 | 9.26 | 9.35 | 8.96 | 9.07 | 00:00:00 | | 2017-07-03 | 2,393,572 | 9.12 | 9.51 | 9.09 | 9.48 | 00:00:00 | | 2017-07-05 | 5,631,740 | 9.46 | 9.58 | 9.02 | 9.07 | 00:00:00 | | 2017-07-06 | 6,447,499 | 9.01 | 9.14 | 8.90 | 9.05 | 00:00:00 | | 2017-07-07 | 3,091,246 | 9.05 | 9.15 | 8.92 | 9.08 | 00:00:00 | | 2017-07-10 | 3,571,389 | 9.11 | 9.16 | 8.95 | 8.97 | 00:00:00 | | 2017-07-11 | 2,925,646 | 8.98 | 9.09 | 8.86 | 9.02 | 00:00:00 | | 2017-07-12 | 3,633,823 | 9.12 | 9.41 | 9.10 | 9.16 | 00:00:00 | | 2017-07-13 | 3,355,800 | 9.18 | 9.40 | 9.14 | 9.29 | 00:00:00 | | 2017-07-14 | 4,689,797 | 9.41 | 9.64 | 9.39 | 9.62 | 00:00:00 | | 2017-07-17 | 2,805,856 | 9.63 | 9.73 | 9.56 | 9.72 | 00:00:00 | | 2017-07-18 | 5,611,558 | 9.69 | 9.80 | 9.58 | 9.78 | 00:00:00 | | 2017-07-19 | 3,679,278 | 9.78 | 9.96 | 9.68 | 9.76 | 00:00:00 | | 2017-07-20 | 4,576,490 | 9.80 | 9.83 | 9.56 | 9.59 | 00:00:00 | | 2017-07-21 | 3,955,470 | 9.60 | 9.66 | 9.35 | 9.56 | 00:00:00 | | 2017-07-24 | 5,953,697 | 9.57 | 9.71 | 9.40 | 9.44 | 00:00:00 | | 2017-07-25 | 10,272,632 | 9.44 | 10.00 | 9.39 | 9.94 | 00:00:00 | | 2017-07-26 | 9,367,914 | 10.07 | 10.66 | 10.00 | 10.30 | 00:00:00 | | 2017-07-27 | 8,273,732 | 10.51 | 10.82 | 10.28 | 10.79 | 00:00:00 | | 2017-07-28 | 5,016,889 | 10.81 | 10.87 | 10.24 | 10.26 | 00:00:00 | | 2017-07-31 | 4,572,619 | 10.25 | 10.29 | 10.08 | 10.19 | 00:00:00 | | 2017-08-01 | 3,612,092 | 10.26 | 10.40 | 10.13 | 10.24 | 00:00:00 | | 2017-08-02 | 7,111,422 | 10.16 | 10.17 | 9.77 | 9.98 | 00:00:00 | | 2017-08-03 | 3,731,024 | 9.98 | 10.09 | 9.81 | 9.89 | 00:00:00 | | 2017-08-04 | 4,049,780 | 9.88 | 10.09 | 9.82 | 9.95 | 00:00:00 | | 2017-08-07 | 5,068,837 | 9.97 | 10.20 | 9.90 | 10.14 | 00:00:00 | | 2017-08-08 | 4,251,378 | 10.12 | 10.26 | 9.96 | 10.01 | 00:00:00 | | 2017-08-09 | 3,809,614 | 10.05 | 10.27 | 9.98 | 10.10 | 00:00:00 | | 2017-08-10 | 3,690,036 | 10.10 | 10.20 | 10.02 | 10.05 | 00:00:00 | | 2017-08-11 | 6,500,494 | 10.00 | 10.07 | 9.76 | 10.00 | 00:00:00 | | 2017-08-14 | 5,906,032 | 10.06 | 10.10 | 9.96 | 10.04 | 00:00:00 | | 2017-08-15 | 5,056,399 | 9.94 | 9.94 | 9.58 | 9.77 | 00:00:00 | | 2017-08-16 | 4,687,419 | 9.87 | 9.98 | 9.80 | 9.87 | 00:00:00 | | 2017-08-17 | 4,601,104 | 9.85 | 9.97 | 9.77 | 9.85 | 00:00:00 | | 2017-08-18 | 3,899,193 | 9.78 | 9.78 | 9.53 | 9.67 | 00:00:00 | | 2017-08-21 | 2,327,541 | 9.69 | 9.77 | 9.56 | 9.76 | 00:00:00 | | 2017-08-22 | 2,115,527 | 9.80 | 9.92 | 9.70 | 9.71 | 00:00:00 | | 2017-08-23 | 2,127,641 | 9.73 | 9.89 | 9.63 | 9.89 | 00:00:00 | | 2017-08-24 | 3,625,609 | 9.95 | 10.23 | 9.75 | 9.78 | 00:00:00 | | 2017-08-25 | 1,667,472 | 9.82 | 10.06 | 9.76 | 10.00 | 00:00:00 | | 2017-08-28 | 3,535,334 | 9.99 | 10.02 | 9.69 | 9.71 | 00:00:00 | | 2017-08-29 | 1,474,464 | 9.71 | 9.75 | 9.54 | 9.62 | 00:00:00 | | 2017-08-30 | 1,792,513 | 9.59 | 9.70 | 9.41 | 9.68 | 00:00:00 | | 2017-08-31 | 2,969,365 | 9.71 | 9.82 | 9.58 | 9.68 | 00:00:00 | | 2017-09-01 | 2,071,970 | 9.70 | 9.92 | 9.64 | 9.87 | 00:00:00 | | 2017-09-05 | 2,546,762 | 9.87 | 9.94 | 9.67 | 9.71 | 00:00:00 | | 2017-09-06 | 3,873,579 | 9.75 | 10.01 | 9.72 | 9.76 | 00:00:00 | | 2017-09-07 | 3,535,311 | 9.82 | 10.02 | 9.72 | 10.00 | 00:00:00 | | 2017-09-08 | 1,814,313 | 9.92 | 10.00 | 9.82 | 9.87 | 00:00:00 | | 2017-09-11 | 2,426,277 | 9.85 | 9.97 | 9.85 | 9.94 | 00:00:00 | | 2017-09-12 | 2,828,427 | 9.89 | 10.11 | 9.85 | 9.96 | 00:00:00 | | 2017-09-13 | 2,444,091 | 9.97 | 10.02 | 9.78 | 9.86 | 00:00:00 | | 2017-09-14 | 4,038,913 | 9.89 | 10.21 | 9.85 | 10.14 | 00:00:00 | | 2017-09-15 | 3,633,596 | 10.11 | 10.18 | 9.91 | 10.14 | 00:00:00 | | 2017-09-18 | 3,225,524 | 10.08 | 10.13 | 9.80 | 9.85 | 00:00:00 | | 2017-09-19 | 5,455,649 | 9.85 | 9.88 | 9.52 | 9.55 | 00:00:00 | | 2017-09-20 | 3,975,133 | 9.56 | 9.63 | 9.30 | 9.33 | 00:00:00 | | 2017-09-21 | 2,733,957 | 9.33 | 9.49 | 9.21 | 9.21 | 00:00:00 | | 2017-09-22 | 3,333,716 | 9.20 | 9.34 | 9.20 | 9.29 | 00:00:00 | | 2017-09-25 | 3,725,953 | 9.17 | 9.53 | 9.15 | 9.49 | 00:00:00 | | 2017-09-26 | 4,868,331 | 9.50 | 9.69 | 9.41 | 9.62 | 00:00:00 | | 2017-09-27 | 4,652,896 | 9.57 | 9.64 | 9.08 | 9.18 | 00:00:00 | | 2017-09-28 | 4,165,978 | 9.18 | 9.24 | 9.02 | 9.22 | 00:00:00 | | 2017-09-29 | 3,062,069 | 9.23 | 9.29 | 9.12 | 9.16 | 00:00:00 | | 2017-10-02 | 4,229,394 | 9.15 | 9.15 | 9.00 | 9.01 | 00:00:00 | | 2017-10-03 | 4,313,507 | 8.86 | 9.14 | 8.81 | 9.11 | 00:00:00 | | 2017-10-04 | 2,863,589 | 9.14 | 9.16 | 8.99 | 9.12 | 00:00:00 | | 2017-10-05 | 2,806,862 | 9.18 | 9.27 | 9.10 | 9.15 | 00:00:00 | | 2017-10-06 | 8,365,807 | 9.07 | 9.10 | 8.82 | 8.85 | 00:00:00 | | 2017-10-09 | 5,007,716 | 8.86 | 8.98 | 8.85 | 8.89 | 00:00:00 | | 2017-10-10 | 5,590,262 | 8.95 | 9.06 | 8.84 | 8.92 | 00:00:00 | | 2017-10-11 | 3,602,859 | 8.91 | 9.03 | 8.90 | 8.94 | 00:00:00 | | 2017-10-12 | 4,225,607 | 8.93 | 9.00 | 8.82 | 8.83 | 00:00:00 | | 2017-10-13 | 4,644,990 | 8.88 | 9.00 | 8.83 | 8.90 | 00:00:00 | | 2017-10-16 | 5,390,962 | 8.89 | 8.97 | 8.63 | 8.66 | 00:00:00 | | 2017-10-17 | 5,360,038 | 8.65 | 8.86 | 8.65 | 8.82 | 00:00:00 | | 2017-10-18 | 4,184,232 | 8.82 | 8.91 | 8.66 | 8.72 | 00:00:00 | | 2017-10-19 | 3,674,095 | 8.77 | 8.82 | 8.59 | 8.64 | 00:00:00 | | 2017-10-20 | 2,461,630 | 8.64 | 8.64 | 8.45 | 8.51 | 00:00:00 | | 2017-10-23 | 3,697,636 | 8.50 | 8.62 | 8.45 | 8.46 | 00:00:00 | | 2017-10-24 | 5,708,264 | 8.43 | 8.48 | 8.14 | 8.23 | 00:00:00 | | 2017-10-25 | 6,693,011 | 8.09 | 8.14 | 7.87 | 7.94 | 00:00:00 | | 2017-10-26 | 4,784,363 | 8.05 | 8.08 | 7.70 | 7.88 | 00:00:00 | | 2017-10-27 | 3,768,609 | 7.84 | 7.94 | 7.67 | 7.90 | 00:00:00 | | 2017-10-30 | 4,723,409 | 7.88 | 7.98 | 7.75 | 7.75 | 00:00:00 | | 2017-10-31 | 5,025,779 | 7.83 | 7.83 | 7.55 | 7.67 | 00:00:00 | | 2017-11-01 | 4,595,476 | 7.77 | 7.93 | 7.68 | 7.78 | 00:00:00 | | 2017-11-02 | 7,262,377 | 8.02 | 8.30 | 7.86 | 8.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
