|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 132,000 | 18.85 | 19.08 | 18.80 | 18.85 | 00:00:00 | | 2001-12-04 | 101,500 | 18.95 | 19.12 | 18.92 | 19.09 | 00:00:00 | | 2001-12-05 | 108,600 | 19.08 | 19.08 | 18.99 | 19.08 | 00:00:00 | | 2001-12-06 | 155,300 | 19.02 | 19.20 | 19.02 | 19.09 | 00:00:00 | | 2001-12-07 | 105,100 | 19.09 | 19.24 | 19.09 | 19.15 | 00:00:00 | | 2001-12-10 | 131,800 | 19.12 | 19.19 | 18.93 | 19.09 | 00:00:00 | | 2001-12-11 | 142,600 | 19.09 | 19.20 | 19.01 | 19.20 | 00:00:00 | | 2001-12-12 | 100,800 | 19.20 | 19.20 | 19.00 | 19.06 | 00:00:00 | | 2001-12-13 | 381,300 | 18.96 | 19.18 | 18.90 | 18.97 | 00:00:00 | | 2001-12-14 | 159,600 | 18.98 | 19.27 | 18.90 | 19.00 | 00:00:00 | | 2001-12-17 | 163,700 | 18.90 | 19.20 | 18.87 | 19.11 | 00:00:00 | | 2001-12-18 | 382,000 | 19.00 | 19.00 | 18.80 | 18.95 | 00:00:00 | | 2001-12-19 | 183,600 | 18.95 | 19.00 | 18.90 | 18.97 | 00:00:00 | | 2001-12-20 | 99,800 | 18.97 | 19.00 | 18.85 | 18.85 | 00:00:00 | | 2001-12-21 | 282,600 | 18.95 | 19.03 | 18.86 | 18.99 | 00:00:00 | | 2001-12-24 | 71,000 | 19.15 | 19.20 | 18.95 | 18.98 | 00:00:00 | | 2001-12-26 | 138,300 | 18.60 | 18.72 | 18.53 | 18.57 | 00:00:00 | | 2001-12-27 | 136,500 | 18.56 | 18.90 | 18.54 | 18.82 | 00:00:00 | | 2001-12-28 | 130,000 | 18.94 | 19.03 | 18.80 | 18.98 | 00:00:00 | | 2001-12-31 | 159,400 | 18.90 | 19.13 | 18.70 | 19.10 | 00:00:00 | | 2002-01-02 | 255,800 | 19.10 | 19.10 | 18.75 | 18.80 | 00:00:00 | | 2002-01-03 | 889,500 | 18.60 | 19.00 | 17.97 | 18.55 | 00:00:00 | | 2002-01-04 | 552,900 | 18.50 | 18.57 | 18.40 | 18.46 | 00:00:00 | | 2002-01-07 | 291,800 | 18.46 | 18.52 | 18.21 | 18.30 | 00:00:00 | | 2002-01-08 | 959,900 | 18.55 | 18.57 | 18.41 | 18.57 | 00:00:00 | | 2002-01-09 | 214,100 | 18.59 | 18.65 | 18.40 | 18.41 | 00:00:00 | | 2002-01-10 | 298,900 | 18.45 | 18.50 | 18.26 | 18.30 | 00:00:00 | | 2002-01-11 | 312,900 | 18.30 | 18.31 | 18.09 | 18.20 | 00:00:00 | | 2002-01-14 | 395,500 | 18.15 | 18.70 | 18.13 | 18.66 | 00:00:00 | | 2002-01-15 | 182,300 | 18.56 | 18.59 | 18.45 | 18.52 | 00:00:00 | | 2002-01-16 | 347,200 | 18.60 | 18.65 | 18.50 | 18.55 | 00:00:00 | | 2002-01-17 | 271,200 | 18.55 | 18.70 | 18.50 | 18.70 | 00:00:00 | | 2002-01-18 | 158,200 | 18.70 | 18.82 | 18.47 | 18.55 | 00:00:00 | | 2002-01-22 | 263,300 | 18.65 | 18.80 | 18.55 | 18.65 | 00:00:00 | | 2002-01-23 | 445,700 | 18.70 | 18.81 | 18.50 | 18.74 | 00:00:00 | | 2002-01-24 | 305,600 | 18.90 | 18.90 | 18.53 | 18.54 | 00:00:00 | | 2002-01-25 | 164,700 | 18.51 | 18.80 | 18.45 | 18.71 | 00:00:00 | | 2002-01-28 | 241,100 | 18.65 | 18.95 | 18.61 | 18.80 | 00:00:00 | | 2002-01-29 | 274,300 | 18.90 | 18.92 | 18.69 | 18.90 | 00:00:00 | | 2002-01-30 | 137,400 | 18.95 | 19.00 | 18.71 | 18.97 | 00:00:00 | | 2002-01-31 | 185,700 | 18.87 | 19.10 | 18.85 | 19.10 | 00:00:00 | | 2002-02-01 | 166,000 | 19.05 | 19.15 | 18.86 | 19.00 | 00:00:00 | | 2002-02-04 | 191,500 | 19.10 | 19.15 | 18.80 | 19.01 | 00:00:00 | | 2002-02-05 | 77,500 | 18.81 | 19.15 | 18.81 | 19.05 | 00:00:00 | | 2002-02-06 | 109,300 | 19.00 | 19.10 | 18.90 | 18.92 | 00:00:00 | | 2002-02-07 | 111,800 | 18.85 | 19.04 | 18.85 | 18.95 | 00:00:00 | | 2002-02-08 | 108,700 | 18.95 | 19.05 | 18.85 | 19.03 | 00:00:00 | | 2002-02-11 | 504,900 | 19.00 | 19.43 | 19.00 | 19.43 | 00:00:00 | | 2002-02-12 | 133,400 | 19.32 | 19.46 | 19.11 | 19.14 | 00:00:00 | | 2002-02-13 | 158,500 | 19.30 | 19.49 | 19.20 | 19.32 | 00:00:00 | | 2002-02-14 | 109,000 | 19.27 | 19.40 | 19.26 | 19.27 | 00:00:00 | | 2002-02-15 | 89,100 | 19.30 | 19.58 | 19.27 | 19.54 | 00:00:00 | | 2002-02-19 | 97,000 | 19.61 | 19.64 | 19.40 | 19.45 | 00:00:00 | | 2002-02-20 | 123,800 | 19.55 | 19.93 | 19.40 | 19.89 | 00:00:00 | | 2002-02-21 | 218,500 | 20.25 | 20.25 | 19.75 | 19.80 | 00:00:00 | | 2002-02-22 | 194,200 | 19.70 | 20.11 | 19.60 | 20.09 | 00:00:00 | | 2002-02-25 | 191,700 | 20.05 | 20.32 | 19.80 | 20.03 | 00:00:00 | | 2002-02-26 | 191,500 | 20.10 | 20.15 | 19.90 | 19.98 | 00:00:00 | | 2002-02-27 | 171,900 | 19.90 | 19.95 | 19.55 | 19.90 | 00:00:00 | | 2002-02-28 | 255,500 | 20.00 | 20.25 | 19.80 | 20.21 | 00:00:00 | | 2002-03-01 | 182,200 | 20.21 | 20.21 | 19.94 | 20.21 | 00:00:00 | | 2002-03-04 | 225,200 | 20.00 | 20.25 | 19.95 | 20.15 | 00:00:00 | | 2002-03-05 | 199,800 | 20.18 | 20.60 | 20.06 | 20.52 | 00:00:00 | | 2002-03-06 | 235,800 | 20.60 | 20.64 | 20.21 | 20.59 | 00:00:00 | | 2002-03-07 | 222,800 | 20.60 | 20.70 | 20.32 | 20.59 | 00:00:00 | | 2002-03-08 | 142,300 | 20.70 | 20.75 | 20.49 | 20.66 | 00:00:00 | | 2002-03-11 | 214,100 | 20.95 | 20.99 | 20.60 | 20.87 | 00:00:00 | | 2002-03-12 | 294,700 | 20.75 | 20.76 | 20.50 | 20.66 | 00:00:00 | | 2002-03-13 | 227,100 | 20.66 | 20.83 | 20.66 | 20.69 | 00:00:00 | | 2002-03-14 | 366,900 | 20.80 | 20.85 | 20.54 | 20.59 | 00:00:00 | | 2002-03-15 | 245,000 | 20.75 | 21.00 | 20.68 | 21.00 | 00:00:00 | | 2002-03-18 | 191,500 | 21.70 | 21.70 | 20.80 | 20.88 | 00:00:00 | | 2002-03-19 | 124,000 | 20.88 | 21.20 | 20.85 | 21.17 | 00:00:00 | | 2002-03-20 | 261,500 | 21.07 | 21.10 | 20.79 | 20.92 | 00:00:00 | | 2002-03-21 | 251,500 | 20.70 | 20.98 | 20.50 | 20.92 | 00:00:00 | | 2002-03-22 | 312,400 | 20.80 | 21.07 | 20.75 | 21.07 | 00:00:00 | | 2002-03-25 | 255,900 | 21.06 | 21.10 | 20.90 | 20.99 | 00:00:00 | | 2002-03-26 | 548,000 | 21.00 | 21.15 | 20.98 | 21.10 | 00:00:00 | | 2002-03-27 | 275,100 | 21.10 | 21.12 | 20.90 | 20.99 | 00:00:00 | | 2002-03-28 | 332,800 | 20.95 | 21.00 | 20.88 | 21.00 | 00:00:00 | | 2002-04-01 | 342,700 | 21.00 | 21.42 | 20.90 | 21.27 | 00:00:00 | | 2002-04-02 | 144,400 | 21.27 | 21.29 | 21.06 | 21.06 | 00:00:00 | | 2002-04-03 | 171,900 | 21.20 | 21.30 | 20.98 | 21.24 | 00:00:00 | | 2002-04-04 | 209,300 | 21.35 | 21.49 | 21.06 | 21.46 | 00:00:00 | | 2002-04-05 | 157,900 | 21.60 | 22.01 | 21.52 | 21.72 | 00:00:00 | | 2002-04-08 | 191,600 | 21.72 | 22.04 | 21.64 | 22.02 | 00:00:00 | | 2002-04-09 | 211,900 | 22.15 | 22.40 | 22.02 | 22.32 | 00:00:00 | | 2002-04-10 | 264,800 | 22.30 | 22.56 | 22.30 | 22.50 | 00:00:00 | | 2002-04-11 | 230,200 | 22.48 | 22.70 | 22.35 | 22.40 | 00:00:00 | | 2002-04-12 | 272,200 | 22.44 | 23.14 | 22.30 | 23.05 | 00:00:00 | | 2002-04-15 | 270,400 | 23.05 | 23.05 | 22.60 | 22.95 | 00:00:00 | | 2002-04-16 | 398,200 | 22.99 | 22.99 | 22.10 | 22.61 | 00:00:00 | | 2002-04-17 | 348,500 | 22.70 | 22.70 | 21.70 | 21.70 | 00:00:00 | | 2002-04-18 | 278,600 | 21.80 | 21.98 | 21.70 | 21.70 | 00:00:00 | | 2002-04-19 | 325,300 | 21.80 | 21.81 | 21.50 | 21.53 | 00:00:00 | | 2002-04-22 | 251,700 | 21.60 | 21.60 | 21.12 | 21.30 | 00:00:00 | | 2002-04-23 | 321,400 | 21.38 | 21.40 | 20.70 | 20.80 | 00:00:00 | | 2002-04-24 | 270,600 | 20.90 | 21.10 | 20.84 | 21.04 | 00:00:00 | | 2002-04-25 | 118,100 | 21.10 | 21.52 | 21.07 | 21.40 | 00:00:00 | | 2002-04-26 | 136,700 | 21.45 | 21.51 | 21.30 | 21.41 | 00:00:00 | | 2002-04-29 | 81,300 | 21.41 | 21.43 | 21.11 | 21.27 | 00:00:00 | | 2002-04-30 | 184,600 | 21.27 | 22.10 | 21.25 | 22.10 | 00:00:00 | | 2002-05-01 | 373,200 | 21.95 | 22.41 | 21.60 | 22.23 | 00:00:00 | | 2002-05-02 | 302,400 | 22.35 | 22.80 | 22.15 | 22.74 | 00:00:00 | | 2002-05-03 | 337,700 | 22.65 | 23.03 | 22.50 | 22.87 | 00:00:00 | | 2002-05-06 | 273,000 | 22.90 | 23.03 | 22.35 | 22.39 | 00:00:00 | | 2002-05-07 | 363,900 | 22.60 | 22.75 | 22.48 | 22.55 | 00:00:00 | | 2002-05-08 | 261,700 | 22.45 | 22.55 | 22.02 | 22.27 | 00:00:00 | | 2002-05-09 | 235,200 | 22.20 | 22.37 | 21.75 | 21.75 | 00:00:00 | | 2002-05-10 | 275,600 | 21.97 | 21.97 | 21.34 | 21.52 | 00:00:00 | | 2002-05-13 | 282,300 | 21.52 | 21.65 | 21.33 | 21.65 | 00:00:00 | | 2002-05-14 | 182,000 | 21.75 | 21.75 | 21.30 | 21.60 | 00:00:00 | | 2002-05-15 | 325,500 | 21.50 | 21.81 | 21.10 | 21.70 | 00:00:00 | | 2002-05-16 | 265,300 | 21.58 | 22.12 | 21.55 | 21.83 | 00:00:00 | | 2002-05-17 | 152,700 | 22.00 | 22.09 | 21.80 | 21.93 | 00:00:00 | | 2002-05-20 | 139,300 | 21.85 | 21.96 | 21.55 | 21.88 | 00:00:00 | | 2002-05-21 | 439,400 | 21.97 | 22.00 | 21.51 | 21.67 | 00:00:00 | | 2002-05-22 | 183,300 | 21.69 | 21.94 | 21.45 | 21.74 | 00:00:00 | | 2002-05-23 | 160,400 | 21.70 | 22.35 | 21.65 | 22.35 | 00:00:00 | | 2002-05-24 | 269,400 | 22.55 | 22.69 | 22.20 | 22.50 | 00:00:00 | | 2002-05-28 | 244,700 | 22.60 | 23.00 | 22.60 | 22.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
