|
 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 | | 2017-11-02 | 7,262,377 | 8.02 | 8.30 | 7.86 | 8.30 | 00:00:00 | | 2017-11-03 | 5,762,639 | 8.02 | 8.25 | 7.90 | 7.92 | 00:00:00 | | 2017-11-06 | 3,554,134 | 7.93 | 8.10 | 7.85 | 7.89 | 00:00:00 | | 2017-12-13 | 5,604,838 | 7.90 | 8.11 | 7.85 | 8.07 | 00:00:00 | | 2017-12-14 | 6,090,279 | 8.04 | 8.12 | 7.90 | 7.96 | 00:00:00 | | 2017-12-15 | 21,348,595 | 8.62 | 8.93 | 8.49 | 8.86 | 00:00:00 | | 2017-12-18 | 11,704,063 | 8.98 | 9.00 | 8.70 | 8.79 | 00:00:00 | | 2017-12-19 | 8,223,872 | 8.69 | 8.77 | 8.61 | 8.75 | 00:00:00 | | 2017-12-20 | 7,939,639 | 8.65 | 8.75 | 8.57 | 8.59 | 00:00:00 | | 2017-12-21 | 3,352,418 | 8.55 | 8.60 | 8.48 | 8.55 | 00:00:00 | | 2017-12-22 | 1,898,511 | 8.51 | 8.71 | 8.45 | 8.70 | 00:00:00 | | 2017-12-26 | 3,807,668 | 8.71 | 8.82 | 8.61 | 8.81 | 00:00:00 | | 2017-12-27 | 4,939,062 | 8.86 | 8.87 | 8.79 | 8.83 | 00:00:00 | | 2017-12-28 | 3,541,070 | 8.81 | 8.95 | 8.69 | 8.89 | 00:00:00 | | 2017-12-29 | 3,231,505 | 8.88 | 9.00 | 8.85 | 8.96 | 00:00:00 | | 2018-01-02 | 2,701,732 | 9.00 | 9.13 | 8.91 | 9.05 | 00:00:00 | | 2018-01-03 | 6,364,673 | 9.09 | 9.11 | 9.00 | 9.11 | 00:00:00 | | 2018-01-04 | 7,117,618 | 9.09 | 9.11 | 8.83 | 8.89 | 00:00:00 | | 2018-01-05 | 4,133,197 | 8.89 | 8.96 | 8.73 | 8.82 | 00:00:00 | | 2018-01-08 | 2,668,760 | 8.85 | 8.91 | 8.77 | 8.85 | 00:00:00 | | 2018-01-09 | 7,910,249 | 8.87 | 8.88 | 8.55 | 8.56 | 00:00:00 | | 2018-01-10 | 6,277,714 | 8.41 | 8.65 | 8.35 | 8.57 | 00:00:00 | | 2018-01-11 | 2,687,353 | 8.63 | 8.65 | 8.54 | 8.57 | 00:00:00 | | 2018-01-12 | 3,384,396 | 8.54 | 8.63 | 8.41 | 8.59 | 00:00:00 | | 2018-01-16 | 5,464,818 | 8.74 | 8.74 | 8.33 | 8.36 | 00:00:00 | | 2018-01-17 | 3,829,257 | 8.46 | 8.48 | 8.26 | 8.37 | 00:00:00 | | 2018-01-18 | 2,715,462 | 8.32 | 8.38 | 8.23 | 8.31 | 00:00:00 | | 2018-01-19 | 2,740,303 | 8.37 | 8.40 | 8.28 | 8.39 | 00:00:00 | | 2018-01-22 | 2,753,330 | 8.37 | 8.57 | 8.35 | 8.57 | 00:00:00 | | 2018-01-23 | 1,923,708 | 8.62 | 8.72 | 8.54 | 8.64 | 00:00:00 | | 2018-01-24 | 3,828,376 | 8.62 | 8.72 | 8.47 | 8.53 | 00:00:00 | | 2018-01-25 | 2,858,802 | 8.54 | 8.60 | 8.34 | 8.46 | 00:00:00 | | 2018-01-26 | 1,494,836 | 8.49 | 8.49 | 8.29 | 8.34 | 00:00:00 | | 2018-01-29 | 2,120,477 | 8.28 | 8.30 | 8.07 | 8.23 | 00:00:00 | | 2018-01-30 | 2,648,468 | 8.18 | 8.28 | 8.03 | 8.07 | 00:00:00 | | 2018-01-31 | 2,842,930 | 8.12 | 8.22 | 8.03 | 8.12 | 00:00:00 | | 2018-02-01 | 4,065,188 | 8.09 | 8.17 | 7.80 | 7.86 | 00:00:00 | | 2018-02-02 | 5,912,681 | 7.74 | 7.82 | 7.62 | 7.77 | 00:00:00 | | 2018-02-05 | 3,818,357 | 7.68 | 7.89 | 7.56 | 7.59 | 00:00:00 | | 2018-02-06 | 10,489,879 | 7.42 | 7.61 | 7.33 | 7.46 | 00:00:00 | | 2018-02-07 | 3,290,766 | 7.46 | 7.66 | 7.33 | 7.33 | 00:00:00 | | 2018-02-08 | 5,059,520 | 7.33 | 7.46 | 7.21 | 7.24 | 00:00:00 | | 2018-02-09 | 14,606,688 | 7.23 | 7.30 | 6.77 | 7.09 | 00:00:00 | | 2018-02-12 | 5,764,137 | 7.14 | 7.28 | 6.91 | 7.21 | 00:00:00 | | 2018-02-13 | 3,944,351 | 7.21 | 7.34 | 7.04 | 7.18 | 00:00:00 | | 2018-02-14 | 4,017,925 | 7.12 | 7.21 | 6.99 | 7.19 | 00:00:00 | | 2018-02-15 | 4,514,624 | 7.25 | 7.41 | 7.24 | 7.40 | 00:00:00 | | 2018-02-16 | 7,458,682 | 7.70 | 7.82 | 7.58 | 7.73 | 00:00:00 | | 2018-02-20 | 3,119,773 | 7.67 | 7.77 | 7.53 | 7.57 | 00:00:00 | | 2018-02-21 | 4,701,921 | 7.57 | 7.57 | 7.37 | 7.38 | 00:00:00 | | 2018-02-22 | 6,244,415 | 7.41 | 7.78 | 7.40 | 7.59 | 00:00:00 | | 2018-02-23 | 3,718,201 | 7.62 | 7.78 | 7.47 | 7.74 | 00:00:00 | | 2018-02-26 | 8,039,058 | 7.84 | 8.06 | 7.71 | 7.97 | 00:00:00 | | 2018-02-27 | 4,548,721 | 7.99 | 8.03 | 7.59 | 7.61 | 00:00:00 | | 2018-02-28 | 7,221,523 | 7.72 | 7.90 | 7.68 | 7.80 | 00:00:00 | | 2018-03-01 | 4,514,183 | 7.80 | 8.02 | 7.69 | 7.86 | 00:00:00 | | 2018-03-02 | 4,131,993 | 7.76 | 7.98 | 7.64 | 7.92 | 00:00:00 | | 2018-03-05 | 3,088,663 | 7.74 | 7.91 | 7.71 | 7.81 | 00:00:00 | | 2018-03-06 | 3,837,390 | 7.80 | 7.84 | 7.71 | 7.74 | 00:00:00 | | 2018-03-07 | 2,397,813 | 7.72 | 7.91 | 7.72 | 7.90 | 00:00:00 | | 2018-03-08 | 2,715,480 | 7.89 | 7.95 | 7.78 | 7.81 | 00:00:00 | | 2018-03-09 | 4,151,229 | 7.80 | 7.81 | 7.50 | 7.51 | 00:00:00 | | 2018-03-12 | 3,456,538 | 7.49 | 7.70 | 7.45 | 7.55 | 00:00:00 | | 2018-03-13 | 5,230,934 | 7.54 | 7.61 | 7.30 | 7.32 | 00:00:00 | | 2018-03-14 | 4,619,829 | 7.35 | 7.40 | 7.14 | 7.15 | 00:00:00 | | 2018-03-15 | 7,206,729 | 6.96 | 7.06 | 6.80 | 6.90 | 00:00:00 | | 2018-03-16 | 8,729,196 | 6.90 | 7.13 | 6.86 | 7.04 | 00:00:00 | | 2018-03-19 | 5,174,758 | 7.04 | 7.07 | 6.86 | 6.95 | 00:00:00 | | 2018-03-20 | 5,192,245 | 7.00 | 7.05 | 6.79 | 6.87 | 00:00:00 | | 2018-03-21 | 4,381,353 | 6.86 | 6.93 | 6.76 | 6.84 | 00:00:00 | | 2018-03-22 | 5,480,525 | 6.84 | 7.03 | 6.79 | 6.96 | 00:00:00 | | 2018-03-23 | 3,759,336 | 6.98 | 7.04 | 6.88 | 6.95 | 00:00:00 | | 2018-03-26 | 4,654,083 | 6.98 | 7.16 | 6.93 | 7.13 | 00:00:00 | | 2018-03-27 | 5,547,046 | 7.09 | 7.12 | 6.89 | 7.04 | 00:00:00 | | 2018-03-28 | 5,748,451 | 7.06 | 7.32 | 7.01 | 7.29 | 00:00:00 | | 2018-03-29 | 6,391,530 | 7.32 | 7.41 | 7.28 | 7.33 | 00:00:00 | | 2018-04-02 | 5,444,120 | 7.32 | 7.40 | 7.22 | 7.29 | 00:00:00 | | 2018-04-03 | 7,362,866 | 7.33 | 7.44 | 7.23 | 7.39 | 00:00:00 | | 2018-04-04 | 8,024,748 | 7.32 | 7.62 | 7.30 | 7.55 | 00:00:00 | | 2018-04-05 | 2,705,400 | 7.55 | 7.65 | 7.45 | 7.64 | 00:00:00 | | 2018-04-06 | 3,337,114 | 7.59 | 7.66 | 7.38 | 7.48 | 00:00:00 | | 2018-04-09 | 3,026,891 | 7.49 | 7.50 | 7.36 | 7.39 | 00:00:00 | | 2018-04-10 | 2,572,528 | 7.46 | 7.54 | 7.34 | 7.48 | 00:00:00 | | 2018-04-11 | 1,907,356 | 7.44 | 7.54 | 7.44 | 7.48 | 00:00:00 | | 2018-04-12 | 4,523,010 | 7.38 | 7.40 | 7.24 | 7.31 | 00:00:00 | | 2018-04-13 | 2,851,702 | 7.34 | 7.34 | 7.18 | 7.30 | 00:00:00 | | 2018-04-16 | 4,706,922 | 7.31 | 7.37 | 7.17 | 7.21 | 00:00:00 | | 2018-04-17 | 2,983,121 | 7.22 | 7.41 | 7.13 | 7.29 | 00:00:00 | | 2018-04-18 | 3,630,801 | 7.30 | 7.32 | 7.13 | 7.20 | 00:00:00 | | 2018-04-19 | 4,167,043 | 7.17 | 7.22 | 6.97 | 6.97 | 00:00:00 | | 2018-04-20 | 4,623,458 | 6.99 | 7.04 | 6.75 | 6.75 | 00:00:00 | | 2018-04-23 | 3,109,010 | 6.75 | 6.77 | 6.63 | 6.67 | 00:00:00 | | 2018-04-24 | 4,471,599 | 6.67 | 6.79 | 6.66 | 6.69 | 00:00:00 | | 2018-04-25 | 4,636,195 | 6.94 | 7.02 | 6.68 | 6.83 | 00:00:00 | | 2018-04-26 | 4,753,450 | 6.86 | 7.26 | 6.85 | 7.20 | 00:00:00 | | 2018-04-27 | 5,795,606 | 7.20 | 7.50 | 7.19 | 7.43 | 00:00:00 | | 2018-04-30 | 5,053,564 | 7.47 | 7.48 | 7.24 | 7.25 | 00:00:00 | | 2018-05-01 | 5,413,964 | 7.29 | 7.39 | 7.20 | 7.35 | 00:00:00 | | 2018-05-02 | 5,177,715 | 7.25 | 7.30 | 7.16 | 7.17 | 00:00:00 | | 2018-05-03 | 2,270,735 | 7.16 | 7.23 | 7.12 | 7.13 | 00:00:00 | | 2018-05-04 | 3,175,309 | 7.10 | 7.30 | 7.09 | 7.25 | 00:00:00 | | 2018-05-07 | 3,465,126 | 7.32 | 7.46 | 7.29 | 7.45 | 00:00:00 | | 2018-05-08 | 3,593,399 | 7.43 | 7.47 | 7.29 | 7.29 | 00:00:00 | | 2018-05-09 | 4,870,609 | 7.34 | 7.56 | 7.28 | 7.50 | 00:00:00 | | 2018-05-10 | 2,389,463 | 7.55 | 7.58 | 7.46 | 7.47 | 00:00:00 | | 2018-05-11 | 2,582,669 | 7.50 | 7.57 | 7.45 | 7.49 | 00:00:00 | | 2018-05-14 | 3,385,345 | 7.51 | 7.52 | 7.33 | 7.40 | 00:00:00 | | 2018-05-15 | 4,759,053 | 7.34 | 7.36 | 7.21 | 7.25 | 00:00:00 | | 2018-05-16 | 2,659,410 | 7.30 | 7.40 | 7.18 | 7.19 | 00:00:00 | | 2018-05-17 | 2,936,798 | 7.17 | 7.35 | 7.17 | 7.20 | 00:00:00 | | 2018-05-18 | 2,951,850 | 7.19 | 7.28 | 7.15 | 7.28 | 00:00:00 | | 2018-05-21 | 3,135,915 | 14.82 | 15.02 | 14.51 | 14.90 | 00:00:00 | | 2018-05-22 | 3,289,556 | 14.93 | 15.24 | 14.89 | 15.08 | 00:00:00 | | 2018-05-23 | 1,894,626 | 15.14 | 15.25 | 15.06 | 15.13 | 00:00:00 | | 2018-05-24 | 2,698,208 | 15.20 | 15.29 | 14.71 | 14.82 | 00:00:00 | | 2018-05-25 | 2,324,324 | 14.99 | 14.99 | 14.61 | 14.74 | 00:00:00 | | 2018-05-29 | 1,841,229 | 14.72 | 14.87 | 14.54 | 14.81 | 00:00:00 | | 2018-05-30 | 3,238,050 | 14.79 | 15.17 | 14.64 | 15.16 | 00:00:00 | | 2018-05-31 | 944,281 | 15.06 | 15.12 | 14.88 | 15.09 | 00:00:00 | | 2018-06-01 | 1,853,844 | 15.16 | 15.46 | 15.14 | 15.22 | 00:00:00 | | 2018-06-04 | 1,599,828 | 15.31 | 15.50 | 15.24 | 15.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
