|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-04 | 1,599,828 | 15.31 | 15.50 | 15.24 | 15.50 | 00:00:00 | | 2018-06-05 | 3,309,711 | 15.68 | 15.96 | 15.58 | 15.90 | 00:00:00 | | 2018-06-06 | 6,875,042 | 15.77 | 16.63 | 15.77 | 16.55 | 00:00:00 | | 2018-06-07 | 4,047,807 | 16.56 | 16.82 | 16.37 | 16.70 | 00:00:00 | | 2018-06-08 | 3,320,431 | 16.63 | 17.07 | 16.60 | 16.98 | 00:00:00 | | 2018-06-11 | 3,646,572 | 16.68 | 17.11 | 16.68 | 16.96 | 00:00:00 | | 2018-06-12 | 3,731,528 | 16.67 | 17.30 | 16.62 | 17.23 | 00:00:00 | | 2018-06-13 | 2,614,059 | 17.20 | 17.36 | 16.79 | 17.04 | 00:00:00 | | 2018-06-14 | 2,633,848 | 17.07 | 17.30 | 16.99 | 17.25 | 00:00:00 | | 2018-06-15 | 3,031,179 | 17.25 | 17.44 | 17.20 | 17.24 | 00:00:00 | | 2018-06-18 | 586,690 | 17.23 | 17.41 | 17.03 | 17.06 | 00:00:00 | | 2018-06-19 | 3,274,822 | 17.23 | 17.41 | 17.10 | 17.24 | 00:00:00 | | 2018-06-20 | 2,248,184 | 17.21 | 17.79 | 17.21 | 17.67 | 00:00:00 | | 2018-06-21 | 4,851,676 | 17.78 | 18.25 | 17.60 | 17.88 | 00:00:00 | | 2018-06-22 | 6,168,681 | 18.00 | 18.06 | 17.81 | 18.00 | 00:00:00 | | 2018-06-25 | 4,418,302 | 18.08 | 18.08 | 17.55 | 17.78 | 00:00:00 | | 2018-06-26 | 6,238,928 | 17.81 | 17.94 | 17.62 | 17.85 | 00:00:00 | | 2018-06-27 | 2,625,502 | 17.88 | 18.07 | 17.69 | 17.71 | 00:00:00 | | 2018-06-28 | 2,725,136 | 17.69 | 18.03 | 17.65 | 17.97 | 00:00:00 | | 2018-06-29 | 2,067,154 | 17.97 | 18.11 | 17.86 | 17.90 | 00:00:00 | | 2018-07-02 | 4,012,775 | 14.93 | 14.93 | 13.92 | 14.12 | 00:00:00 | | 2018-07-03 | 2,249,090 | 14.02 | 14.67 | 14.02 | 14.38 | 00:00:00 | | 2018-07-05 | 1,904,397 | 14.41 | 14.68 | 14.23 | 14.67 | 00:00:00 | | 2018-07-06 | 1,441,586 | 14.73 | 14.89 | 14.67 | 14.81 | 00:00:00 | | 2018-07-09 | 3,221,151 | 14.82 | 14.90 | 14.44 | 14.50 | 00:00:00 | | 2018-07-10 | 1,449,795 | 14.58 | 14.68 | 14.42 | 14.47 | 00:00:00 | | 2018-07-11 | 1,662,838 | 14.45 | 14.57 | 14.15 | 14.20 | 00:00:00 | | 2018-07-12 | 2,293,293 | 14.27 | 14.50 | 14.10 | 14.43 | 00:00:00 | | 2018-07-13 | 2,265,431 | 14.35 | 14.60 | 14.24 | 14.35 | 00:00:00 | | 2018-07-16 | 1,477,785 | 14.31 | 14.44 | 14.17 | 14.30 | 00:00:00 | | 2018-07-17 | 4,398,871 | 14.26 | 14.68 | 14.26 | 14.35 | 00:00:00 | | 2018-07-18 | 2,926,165 | 14.25 | 14.34 | 13.75 | 13.87 | 00:00:00 | | 2018-07-19 | 1,377,618 | 13.81 | 14.27 | 13.80 | 14.18 | 00:00:00 | | 2018-07-20 | 1,925,344 | 14.10 | 14.13 | 13.64 | 13.68 | 00:00:00 | | 2018-07-23 | 1,717,619 | 13.71 | 14.00 | 13.61 | 13.96 | 00:00:00 | | 2018-07-24 | 1,808,952 | 13.93 | 13.99 | 13.75 | 13.81 | 00:00:00 | | 2018-07-25 | 2,201,921 | 13.70 | 14.14 | 13.70 | 14.05 | 00:00:00 | | 2018-07-26 | 2,410,639 | 13.85 | 14.29 | 13.60 | 13.84 | 00:00:00 | | 2018-07-27 | 1,876,849 | 13.88 | 13.88 | 13.10 | 13.17 | 00:00:00 | | 2018-07-30 | 1,449,647 | 13.20 | 13.53 | 13.12 | 13.49 | 00:00:00 | | 2018-07-31 | 2,857,102 | 13.52 | 13.97 | 13.39 | 13.70 | 00:00:00 | | 2018-08-01 | 1,720,962 | 13.60 | 13.76 | 13.46 | 13.69 | 00:00:00 | | 2018-08-02 | 1,197,638 | 13.66 | 13.87 | 13.65 | 13.67 | 00:00:00 | | 2018-08-03 | 1,131,145 | 13.71 | 13.91 | 13.71 | 13.90 | 00:00:00 | | 2018-08-06 | 1,314,219 | 13.94 | 13.98 | 13.58 | 13.61 | 00:00:00 | | 2018-08-07 | 1,270,887 | 13.58 | 13.63 | 13.38 | 13.57 | 00:00:00 | | 2018-08-08 | 827,962 | 13.56 | 13.60 | 13.44 | 13.57 | 00:00:00 | | 2018-08-09 | 883,116 | 13.55 | 13.68 | 13.47 | 13.57 | 00:00:00 | | 2018-08-10 | 1,484,564 | 13.51 | 13.69 | 13.48 | 13.56 | 00:00:00 | | 2018-08-13 | 1,076,308 | 13.56 | 13.60 | 13.29 | 13.38 | 00:00:00 | | 2018-08-14 | 976,827 | 13.48 | 13.83 | 13.40 | 13.82 | 00:00:00 | | 2018-08-15 | 1,139,662 | 13.82 | 13.88 | 13.66 | 13.85 | 00:00:00 | | 2018-08-16 | 743,436 | 13.81 | 13.95 | 13.77 | 13.91 | 00:00:00 | | 2018-08-17 | 2,034,931 | 13.94 | 14.41 | 13.88 | 14.40 | 00:00:00 | | 2018-08-20 | 2,082,516 | 14.40 | 14.84 | 14.36 | 14.63 | 00:00:00 | | 2018-08-21 | 416,027 | 14.58 | 14.62 | 14.44 | 14.49 | 00:00:00 | | 2018-08-22 | 658,657 | 14.51 | 14.51 | 14.31 | 14.38 | 00:00:00 | | 2018-08-23 | 1,224,999 | 14.40 | 14.47 | 14.30 | 14.44 | 00:00:00 | | 2018-08-24 | 680,280 | 14.36 | 14.58 | 14.36 | 14.55 | 00:00:00 | | 2018-08-27 | 1,454,125 | 14.57 | 14.58 | 14.23 | 14.26 | 00:00:00 | | 2018-08-28 | 2,044,036 | 14.11 | 14.40 | 13.92 | 14.34 | 00:00:00 | | 2018-08-29 | 1,347,685 | 14.36 | 14.37 | 14.14 | 14.17 | 00:00:00 | | 2018-08-30 | 1,642,985 | 14.15 | 14.19 | 13.88 | 13.90 | 00:00:00 | | 2018-08-31 | 3,235,296 | 13.94 | 14.02 | 13.80 | 13.99 | 00:00:00 | | 2018-09-04 | 1,874,637 | 13.96 | 14.04 | 13.67 | 13.71 | 00:00:00 | | 2018-09-05 | 1,220,115 | 13.70 | 14.08 | 13.59 | 13.94 | 00:00:00 | | 2018-09-06 | 1,394,074 | 14.04 | 14.38 | 14.01 | 14.28 | 00:00:00 | | 2018-09-07 | 1,238,021 | 14.20 | 14.34 | 14.15 | 14.31 | 00:00:00 | | 2018-09-10 | 1,432,250 | 14.35 | 14.49 | 14.24 | 14.39 | 00:00:00 | | 2018-09-11 | 1,625,263 | 14.31 | 14.40 | 14.11 | 14.18 | 00:00:00 | | 2018-09-12 | 1,260,102 | 14.19 | 14.25 | 14.13 | 14.20 | 00:00:00 | | 2018-09-13 | 1,435,965 | 14.23 | 14.37 | 14.12 | 14.31 | 00:00:00 | | 2018-09-14 | 4,701,230 | 14.05 | 14.06 | 13.33 | 13.40 | 00:00:00 | | 2018-09-17 | 1,383,163 | 13.43 | 13.73 | 13.38 | 13.63 | 00:00:00 | | 2018-09-18 | 1,135,265 | 13.66 | 13.85 | 13.63 | 13.77 | 00:00:00 | | 2018-09-19 | 1,671,092 | 13.73 | 13.78 | 13.47 | 13.60 | 00:00:00 | | 2018-09-20 | 1,621,967 | 13.62 | 13.91 | 13.48 | 13.82 | 00:00:00 | | 2018-09-21 | 3,029,842 | 13.81 | 13.99 | 13.79 | 13.94 | 00:00:00 | | 2018-09-24 | 1,978,215 | 13.88 | 13.88 | 13.31 | 13.33 | 00:00:00 | | 2018-09-25 | 1,279,462 | 13.15 | 13.39 | 13.06 | 13.32 | 00:00:00 | | 2018-09-26 | 959,194 | 13.33 | 13.40 | 13.18 | 13.18 | 00:00:00 | | 2018-09-27 | 858,234 | 13.17 | 13.28 | 13.09 | 13.13 | 00:00:00 | | 2018-09-28 | 1,370,971 | 13.14 | 13.40 | 13.12 | 13.39 | 00:00:00 | | 2018-10-01 | 790,410 | 13.41 | 13.50 | 13.26 | 13.27 | 00:00:00 | | 2018-10-02 | 1,102,875 | 13.28 | 13.40 | 13.12 | 13.14 | 00:00:00 | | 2018-10-03 | 2,864,176 | 13.13 | 13.20 | 12.90 | 12.99 | 00:00:00 | | 2018-10-04 | 183,824 | 12.84 | 12.86 | 12.60 | 12.75 | 00:00:00 | | 2018-10-05 | 862,189 | 12.63 | 12.85 | 12.63 | 12.70 | 00:00:00 | | 2018-10-08 | 1,202,179 | 12.77 | 13.19 | 12.77 | 13.07 | 00:00:00 | | 2018-10-09 | 3,598,123 | 13.01 | 13.02 | 12.30 | 12.46 | 00:00:00 | | 2018-10-10 | 4,863,327 | 12.27 | 12.48 | 12.03 | 12.37 | 00:00:00 | | 2018-10-11 | 1,820,263 | 12.40 | 12.44 | 11.98 | 11.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
