|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 214,200 | 17.10 | 17.13 | 17.02 | 17.09 | 00:00:00 | | 2001-06-08 | 167,500 | 17.10 | 17.17 | 17.03 | 17.04 | 00:00:00 | | 2001-06-11 | 329,500 | 17.05 | 17.24 | 17.00 | 17.15 | 00:00:00 | | 2001-06-12 | 275,900 | 17.25 | 17.73 | 17.23 | 17.50 | 00:00:00 | | 2001-06-13 | 1,186,900 | 17.60 | 17.90 | 17.50 | 17.75 | 00:00:00 | | 2001-06-14 | 205,500 | 17.85 | 17.85 | 17.55 | 17.55 | 00:00:00 | | 2001-06-15 | 469,600 | 17.55 | 18.60 | 17.55 | 17.91 | 00:00:00 | | 2001-06-18 | 192,000 | 17.85 | 18.22 | 17.85 | 18.05 | 00:00:00 | | 2001-06-19 | 202,700 | 18.00 | 18.10 | 17.85 | 17.90 | 00:00:00 | | 2001-06-20 | 223,200 | 17.95 | 18.47 | 17.90 | 18.46 | 00:00:00 | | 2001-06-21 | 196,300 | 18.00 | 18.05 | 17.80 | 17.90 | 00:00:00 | | 2001-06-22 | 197,800 | 17.95 | 18.04 | 17.81 | 17.84 | 00:00:00 | | 2001-06-25 | 319,400 | 17.85 | 18.10 | 17.80 | 18.00 | 00:00:00 | | 2001-06-26 | 257,900 | 18.10 | 18.39 | 17.71 | 18.34 | 00:00:00 | | 2001-06-27 | 192,600 | 18.40 | 18.41 | 18.13 | 18.35 | 00:00:00 | | 2001-06-28 | 238,200 | 18.45 | 18.48 | 18.15 | 18.25 | 00:00:00 | | 2001-06-29 | 306,900 | 18.30 | 18.50 | 18.24 | 18.38 | 00:00:00 | | 2001-07-02 | 125,800 | 18.41 | 18.43 | 18.20 | 18.30 | 00:00:00 | | 2001-07-03 | 83,800 | 18.30 | 18.39 | 18.28 | 18.28 | 00:00:00 | | 2001-07-05 | 92,900 | 18.31 | 18.38 | 18.11 | 18.11 | 00:00:00 | | 2001-07-06 | 119,400 | 18.12 | 18.23 | 18.05 | 18.17 | 00:00:00 | | 2001-07-09 | 302,500 | 18.20 | 18.24 | 17.70 | 17.92 | 00:00:00 | | 2001-07-10 | 207,800 | 17.92 | 17.92 | 17.51 | 17.51 | 00:00:00 | | 2001-07-11 | 279,900 | 17.51 | 17.60 | 17.25 | 17.50 | 00:00:00 | | 2001-07-12 | 340,100 | 17.40 | 17.68 | 17.38 | 17.65 | 00:00:00 | | 2001-07-13 | 150,900 | 17.70 | 17.79 | 17.40 | 17.50 | 00:00:00 | | 2001-07-16 | 185,800 | 17.50 | 17.64 | 17.42 | 17.50 | 00:00:00 | | 2001-07-17 | 252,700 | 17.60 | 17.65 | 17.40 | 17.52 | 00:00:00 | | 2001-07-18 | 173,200 | 17.52 | 17.80 | 17.51 | 17.55 | 00:00:00 | | 2001-07-19 | 172,600 | 17.60 | 17.90 | 17.59 | 17.90 | 00:00:00 | | 2001-07-20 | 130,300 | 17.90 | 17.90 | 17.67 | 17.70 | 00:00:00 | | 2001-07-23 | 240,600 | 17.70 | 17.72 | 17.35 | 17.35 | 00:00:00 | | 2001-07-24 | 203,100 | 17.40 | 17.42 | 17.16 | 17.20 | 00:00:00 | | 2001-07-25 | 225,700 | 17.25 | 17.56 | 17.15 | 17.55 | 00:00:00 | | 2001-07-26 | 301,600 | 17.50 | 17.65 | 17.50 | 17.60 | 00:00:00 | | 2001-07-27 | 140,800 | 17.65 | 17.70 | 17.50 | 17.53 | 00:00:00 | | 2001-07-30 | 206,000 | 17.65 | 17.66 | 17.50 | 17.50 | 00:00:00 | | 2001-07-31 | 229,700 | 17.50 | 17.63 | 17.50 | 17.55 | 00:00:00 | | 2001-08-01 | 247,700 | 17.50 | 17.75 | 17.50 | 17.75 | 00:00:00 | | 2001-08-02 | 267,800 | 17.70 | 17.86 | 17.50 | 17.82 | 00:00:00 | | 2001-08-03 | 161,500 | 17.85 | 18.08 | 17.80 | 17.83 | 00:00:00 | | 2001-08-06 | 141,700 | 17.84 | 18.15 | 17.80 | 18.03 | 00:00:00 | | 2001-08-07 | 167,700 | 18.00 | 18.10 | 17.95 | 18.10 | 00:00:00 | | 2001-08-08 | 215,700 | 18.20 | 18.30 | 18.00 | 18.01 | 00:00:00 | | 2001-08-09 | 137,700 | 18.26 | 18.30 | 18.05 | 18.30 | 00:00:00 | | 2001-08-10 | 147,200 | 18.20 | 18.50 | 18.20 | 18.50 | 00:00:00 | | 2001-08-13 | 159,800 | 18.50 | 18.50 | 18.35 | 18.39 | 00:00:00 | | 2001-08-14 | 112,400 | 18.48 | 18.62 | 18.39 | 18.52 | 00:00:00 | | 2001-08-15 | 169,700 | 18.70 | 18.73 | 18.52 | 18.70 | 00:00:00 | | 2001-08-16 | 195,800 | 18.75 | 19.03 | 18.56 | 19.03 | 00:00:00 | | 2001-08-17 | 110,100 | 19.00 | 19.05 | 18.80 | 18.87 | 00:00:00 | | 2001-08-20 | 149,900 | 18.87 | 19.05 | 18.83 | 19.05 | 00:00:00 | | 2001-08-21 | 151,300 | 19.05 | 19.05 | 18.81 | 18.85 | 00:00:00 | | 2001-08-22 | 205,200 | 18.80 | 19.05 | 18.80 | 19.05 | 00:00:00 | | 2001-08-23 | 268,300 | 19.10 | 19.22 | 18.91 | 18.99 | 00:00:00 | | 2001-08-24 | 144,800 | 19.00 | 19.00 | 18.91 | 18.95 | 00:00:00 | | 2001-08-27 | 186,200 | 18.90 | 19.05 | 18.90 | 19.03 | 00:00:00 | | 2001-08-28 | 96,500 | 19.08 | 19.14 | 18.96 | 19.01 | 00:00:00 | | 2001-08-29 | 206,300 | 19.02 | 19.10 | 18.93 | 19.01 | 00:00:00 | | 2001-08-30 | 201,000 | 19.00 | 19.15 | 18.53 | 18.75 | 00:00:00 | | 2001-08-31 | 197,700 | 18.50 | 18.85 | 18.44 | 18.70 | 00:00:00 | | 2001-09-04 | 151,000 | 18.93 | 18.95 | 18.80 | 18.95 | 00:00:00 | | 2001-09-05 | 212,200 | 18.95 | 19.00 | 18.60 | 18.60 | 00:00:00 | | 2001-09-06 | 237,200 | 18.10 | 18.30 | 17.85 | 18.00 | 00:00:00 | | 2001-09-07 | 258,200 | 17.95 | 18.10 | 17.77 | 17.96 | 00:00:00 | | 2001-09-10 | 150,200 | 17.86 | 17.95 | 17.60 | 17.73 | 00:00:00 | | 2001-09-17 | 298,500 | 16.75 | 17.20 | 16.55 | 16.83 | 00:00:00 | | 2001-09-18 | 223,800 | 16.95 | 17.29 | 16.85 | 17.29 | 00:00:00 | | 2001-09-19 | 446,200 | 17.30 | 17.51 | 17.25 | 17.51 | 00:00:00 | | 2001-09-20 | 394,900 | 17.10 | 17.10 | 16.40 | 16.51 | 00:00:00 | | 2001-09-21 | 481,100 | 16.41 | 16.41 | 15.76 | 16.05 | 00:00:00 | | 2001-09-24 | 180,400 | 16.15 | 16.54 | 15.90 | 16.54 | 00:00:00 | | 2001-09-25 | 153,200 | 16.54 | 17.15 | 16.54 | 17.08 | 00:00:00 | | 2001-09-26 | 165,400 | 17.13 | 17.50 | 17.01 | 17.27 | 00:00:00 | | 2001-09-27 | 109,300 | 17.28 | 17.70 | 17.07 | 17.67 | 00:00:00 | | 2001-09-28 | 232,100 | 17.80 | 17.95 | 17.62 | 17.95 | 00:00:00 | | 2001-10-01 | 207,400 | 17.95 | 17.95 | 17.16 | 17.49 | 00:00:00 | | 2001-10-02 | 167,300 | 17.50 | 17.77 | 17.23 | 17.70 | 00:00:00 | | 2001-10-03 | 177,100 | 17.80 | 17.90 | 17.60 | 17.74 | 00:00:00 | | 2001-10-04 | 301,600 | 17.86 | 18.25 | 17.85 | 17.85 | 00:00:00 | | 2001-10-05 | 328,700 | 17.95 | 18.35 | 17.87 | 18.17 | 00:00:00 | | 2001-10-08 | 71,800 | 18.40 | 18.40 | 18.01 | 18.24 | 00:00:00 | | 2001-10-09 | 146,400 | 18.30 | 18.43 | 18.14 | 18.40 | 00:00:00 | | 2001-10-10 | 113,400 | 18.40 | 18.45 | 18.05 | 18.40 | 00:00:00 | | 2001-10-11 | 141,700 | 18.45 | 18.75 | 18.41 | 18.60 | 00:00:00 | | 2001-10-12 | 140,800 | 18.60 | 18.60 | 18.05 | 18.10 | 00:00:00 | | 2001-10-15 | 224,200 | 18.05 | 18.59 | 18.05 | 18.55 | 00:00:00 | | 2001-10-16 | 114,700 | 18.55 | 18.58 | 18.21 | 18.47 | 00:00:00 | | 2001-10-17 | 314,200 | 18.50 | 18.65 | 18.30 | 18.50 | 00:00:00 | | 2001-10-18 | 156,600 | 18.40 | 18.52 | 18.30 | 18.37 | 00:00:00 | | 2001-10-19 | 96,300 | 18.35 | 18.36 | 18.01 | 18.12 | 00:00:00 | | 2001-10-22 | 275,200 | 18.13 | 18.13 | 17.60 | 17.64 | 00:00:00 | | 2001-10-23 | 221,200 | 17.64 | 17.78 | 17.60 | 17.70 | 00:00:00 | | 2001-10-24 | 228,800 | 17.71 | 17.89 | 17.64 | 17.72 | 00:00:00 | | 2001-10-25 | 206,400 | 17.71 | 17.90 | 17.65 | 17.80 | 00:00:00 | | 2001-10-26 | 137,500 | 17.75 | 17.78 | 17.60 | 17.70 | 00:00:00 | | 2001-10-29 | 160,700 | 17.70 | 18.10 | 17.60 | 18.02 | 00:00:00 | | 2001-10-30 | 207,300 | 18.07 | 18.20 | 18.00 | 18.11 | 00:00:00 | | 2001-10-31 | 77,200 | 18.10 | 18.27 | 18.00 | 18.20 | 00:00:00 | | 2001-11-01 | 146,000 | 18.30 | 18.47 | 18.25 | 18.45 | 00:00:00 | | 2001-11-02 | 117,700 | 18.40 | 18.66 | 18.26 | 18.51 | 00:00:00 | | 2001-11-05 | 75,300 | 18.26 | 18.75 | 18.26 | 18.56 | 00:00:00 | | 2001-11-06 | 98,200 | 18.60 | 18.99 | 18.41 | 18.97 | 00:00:00 | | 2001-11-07 | 111,300 | 18.97 | 18.97 | 18.58 | 18.58 | 00:00:00 | | 2001-11-08 | 160,700 | 18.70 | 18.70 | 18.50 | 18.52 | 00:00:00 | | 2001-11-09 | 252,700 | 18.50 | 18.60 | 18.49 | 18.50 | 00:00:00 | | 2001-11-12 | 81,400 | 18.49 | 18.83 | 18.30 | 18.80 | 00:00:00 | | 2001-11-13 | 136,800 | 18.65 | 18.90 | 18.64 | 18.75 | 00:00:00 | | 2001-11-14 | 214,000 | 18.65 | 18.95 | 18.61 | 18.85 | 00:00:00 | | 2001-11-15 | 219,900 | 18.80 | 19.07 | 18.80 | 19.05 | 00:00:00 | | 2001-11-16 | 319,900 | 19.00 | 19.15 | 18.96 | 19.05 | 00:00:00 | | 2001-11-19 | 274,200 | 19.10 | 19.10 | 18.90 | 18.95 | 00:00:00 | | 2001-11-20 | 217,200 | 18.95 | 19.00 | 18.60 | 18.97 | 00:00:00 | | 2001-11-21 | 998,100 | 18.80 | 19.00 | 18.61 | 18.98 | 00:00:00 | | 2001-11-23 | 96,100 | 19.05 | 19.12 | 19.00 | 19.12 | 00:00:00 | | 2001-11-26 | 636,300 | 19.05 | 19.38 | 18.80 | 18.93 | 00:00:00 | | 2001-11-27 | 120,200 | 18.68 | 18.95 | 18.64 | 18.85 | 00:00:00 | | 2001-11-28 | 183,100 | 18.75 | 18.95 | 18.70 | 18.86 | 00:00:00 | | 2001-11-29 | 133,000 | 18.86 | 19.13 | 18.86 | 19.13 | 00:00:00 | | 2001-11-30 | 181,800 | 19.18 | 19.20 | 18.88 | 18.95 | 00:00:00 | | 2001-12-03 | 132,000 | 18.85 | 19.08 | 18.80 | 18.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
