|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 244,700 | 22.60 | 23.00 | 22.60 | 22.94 | 00:00:00 | | 2002-05-29 | 282,800 | 22.94 | 23.28 | 22.80 | 23.28 | 00:00:00 | | 2002-05-30 | 233,900 | 23.03 | 23.47 | 22.90 | 23.47 | 00:00:00 | | 2002-05-31 | 371,700 | 23.47 | 23.65 | 23.20 | 23.20 | 00:00:00 | | 2002-06-03 | 360,200 | 23.25 | 23.25 | 22.88 | 22.97 | 00:00:00 | | 2002-06-04 | 395,400 | 23.00 | 23.19 | 22.50 | 22.98 | 00:00:00 | | 2002-06-05 | 260,500 | 22.99 | 23.07 | 22.55 | 22.85 | 00:00:00 | | 2002-06-06 | 225,500 | 22.85 | 22.90 | 22.40 | 22.70 | 00:00:00 | | 2002-06-07 | 502,400 | 22.70 | 22.90 | 22.30 | 22.90 | 00:00:00 | | 2002-06-10 | 290,300 | 22.85 | 23.13 | 22.66 | 22.87 | 00:00:00 | | 2002-06-11 | 234,200 | 22.87 | 23.10 | 22.76 | 22.85 | 00:00:00 | | 2002-06-12 | 165,800 | 22.95 | 23.17 | 22.60 | 22.80 | 00:00:00 | | 2002-06-13 | 102,800 | 22.95 | 23.00 | 22.60 | 22.75 | 00:00:00 | | 2002-06-14 | 168,000 | 22.65 | 23.10 | 22.50 | 22.75 | 00:00:00 | | 2002-06-17 | 125,400 | 22.90 | 23.15 | 22.78 | 23.15 | 00:00:00 | | 2002-06-18 | 293,000 | 23.15 | 23.21 | 22.40 | 22.80 | 00:00:00 | | 2002-06-19 | 278,200 | 22.85 | 23.19 | 22.60 | 22.65 | 00:00:00 | | 2002-06-20 | 234,700 | 22.50 | 22.80 | 22.35 | 22.80 | 00:00:00 | | 2002-06-21 | 253,300 | 22.60 | 23.05 | 22.52 | 22.97 | 00:00:00 | | 2002-06-24 | 452,200 | 22.68 | 23.09 | 22.68 | 22.76 | 00:00:00 | | 2002-06-25 | 568,400 | 22.70 | 22.87 | 22.55 | 22.81 | 00:00:00 | | 2002-06-26 | 364,600 | 22.56 | 22.85 | 22.55 | 22.72 | 00:00:00 | | 2002-06-27 | 330,800 | 22.85 | 22.90 | 22.39 | 22.65 | 00:00:00 | | 2002-06-28 | 915,300 | 22.65 | 23.00 | 22.37 | 22.50 | 00:00:00 | | 2002-07-01 | 473,400 | 22.55 | 22.55 | 22.17 | 22.20 | 00:00:00 | | 2002-07-02 | 270,300 | 22.35 | 22.46 | 21.82 | 22.10 | 00:00:00 | | 2002-07-03 | 420,100 | 21.98 | 22.07 | 21.91 | 22.00 | 00:00:00 | | 2002-07-05 | 85,500 | 22.10 | 22.50 | 21.98 | 22.25 | 00:00:00 | | 2002-07-08 | 193,200 | 22.30 | 22.30 | 21.81 | 21.85 | 00:00:00 | | 2002-07-09 | 275,000 | 22.05 | 22.09 | 21.85 | 21.86 | 00:00:00 | | 2002-07-10 | 177,200 | 21.89 | 21.98 | 21.34 | 21.40 | 00:00:00 | | 2002-07-11 | 681,600 | 21.05 | 21.24 | 20.71 | 21.15 | 00:00:00 | | 2002-07-12 | 482,700 | 21.20 | 21.48 | 21.00 | 21.11 | 00:00:00 | | 2002-07-15 | 571,400 | 21.11 | 21.11 | 20.30 | 21.01 | 00:00:00 | | 2002-07-16 | 705,000 | 21.01 | 21.80 | 21.01 | 21.51 | 00:00:00 | | 2002-07-17 | 214,000 | 21.40 | 21.76 | 21.10 | 21.16 | 00:00:00 | | 2002-07-18 | 190,400 | 21.20 | 21.27 | 21.00 | 21.02 | 00:00:00 | | 2002-07-19 | 431,300 | 20.95 | 21.02 | 19.80 | 20.05 | 00:00:00 | | 2002-07-22 | 464,100 | 20.06 | 20.42 | 18.50 | 19.50 | 00:00:00 | | 2002-07-23 | 275,200 | 19.40 | 19.90 | 18.65 | 18.72 | 00:00:00 | | 2002-07-24 | 811,300 | 18.00 | 19.30 | 17.25 | 19.08 | 00:00:00 | | 2002-07-25 | 316,600 | 19.05 | 20.14 | 18.85 | 19.95 | 00:00:00 | | 2002-07-26 | 464,600 | 20.25 | 21.00 | 20.00 | 20.96 | 00:00:00 | | 2002-07-29 | 282,000 | 21.06 | 21.74 | 20.91 | 21.74 | 00:00:00 | | 2002-07-30 | 399,900 | 21.99 | 22.62 | 21.46 | 22.47 | 00:00:00 | | 2002-07-31 | 393,700 | 22.65 | 23.00 | 22.03 | 23.00 | 00:00:00 | | 2002-08-01 | 240,900 | 23.00 | 23.00 | 22.25 | 22.25 | 00:00:00 | | 2002-08-02 | 268,000 | 22.30 | 22.34 | 22.00 | 22.05 | 00:00:00 | | 2002-08-05 | 163,300 | 21.95 | 22.01 | 21.50 | 21.70 | 00:00:00 | | 2002-08-06 | 167,200 | 21.75 | 22.24 | 21.61 | 21.80 | 00:00:00 | | 2002-08-07 | 118,700 | 21.85 | 22.45 | 21.80 | 22.45 | 00:00:00 | | 2002-08-08 | 214,300 | 22.20 | 22.50 | 22.10 | 22.50 | 00:00:00 | | 2002-08-09 | 105,700 | 22.40 | 22.41 | 22.30 | 22.35 | 00:00:00 | | 2002-08-12 | 138,000 | 22.36 | 22.50 | 22.21 | 22.50 | 00:00:00 | | 2002-08-13 | 109,000 | 22.50 | 22.74 | 22.20 | 22.20 | 00:00:00 | | 2002-08-14 | 180,900 | 22.10 | 22.40 | 21.95 | 22.40 | 00:00:00 | | 2002-08-15 | 184,100 | 22.20 | 22.70 | 22.10 | 22.70 | 00:00:00 | | 2002-08-16 | 164,100 | 22.62 | 23.06 | 22.36 | 23.06 | 00:00:00 | | 2002-08-19 | 118,200 | 22.95 | 22.96 | 22.50 | 22.70 | 00:00:00 | | 2002-08-20 | 87,700 | 22.71 | 22.75 | 22.45 | 22.48 | 00:00:00 | | 2002-08-21 | 108,500 | 22.60 | 22.89 | 22.54 | 22.88 | 00:00:00 | | 2002-08-22 | 154,600 | 22.94 | 22.95 | 22.55 | 22.80 | 00:00:00 | | 2002-08-23 | 59,700 | 22.70 | 22.94 | 22.70 | 22.87 | 00:00:00 | | 2002-08-26 | 247,300 | 22.87 | 22.93 | 22.70 | 22.84 | 00:00:00 | | 2002-08-27 | 131,400 | 22.95 | 23.00 | 22.67 | 22.95 | 00:00:00 | | 2002-08-28 | 207,400 | 22.80 | 23.13 | 22.80 | 22.95 | 00:00:00 | | 2002-08-29 | 117,000 | 22.85 | 23.00 | 22.76 | 22.99 | 00:00:00 | | 2002-08-30 | 156,200 | 22.95 | 23.15 | 22.90 | 23.10 | 00:00:00 | | 2002-09-03 | 405,600 | 23.10 | 23.18 | 22.80 | 22.90 | 00:00:00 | | 2002-09-04 | 138,800 | 22.80 | 22.99 | 22.75 | 22.90 | 00:00:00 | | 2002-09-05 | 148,200 | 22.80 | 22.93 | 22.69 | 22.70 | 00:00:00 | | 2002-09-06 | 378,500 | 22.81 | 22.89 | 22.51 | 22.89 | 00:00:00 | | 2002-09-09 | 81,400 | 22.89 | 22.91 | 22.71 | 22.91 | 00:00:00 | | 2002-09-10 | 99,400 | 22.95 | 22.95 | 22.80 | 22.89 | 00:00:00 | | 2002-09-11 | 149,800 | 22.98 | 22.98 | 22.75 | 22.82 | 00:00:00 | | 2002-09-12 | 428,400 | 22.89 | 22.90 | 22.70 | 22.82 | 00:00:00 | | 2002-09-13 | 116,100 | 22.90 | 22.90 | 22.74 | 22.88 | 00:00:00 | | 2002-09-16 | 135,500 | 22.77 | 22.95 | 22.76 | 22.76 | 00:00:00 | | 2002-09-17 | 165,200 | 22.95 | 22.98 | 22.70 | 22.90 | 00:00:00 | | 2002-09-18 | 187,700 | 22.90 | 22.99 | 22.68 | 22.85 | 00:00:00 | | 2002-09-19 | 149,600 | 22.48 | 22.59 | 22.12 | 22.17 | 00:00:00 | | 2002-09-20 | 89,300 | 22.10 | 22.44 | 22.10 | 22.35 | 00:00:00 | | 2002-09-23 | 173,000 | 22.10 | 22.50 | 22.10 | 22.45 | 00:00:00 | | 2002-09-24 | 181,400 | 22.30 | 22.40 | 22.10 | 22.25 | 00:00:00 | | 2002-09-25 | 144,600 | 22.32 | 22.35 | 21.95 | 22.16 | 00:00:00 | | 2002-09-26 | 196,100 | 22.30 | 22.59 | 22.13 | 22.59 | 00:00:00 | | 2002-09-27 | 306,100 | 22.34 | 22.55 | 22.21 | 22.27 | 00:00:00 | | 2002-09-30 | 366,200 | 22.20 | 22.26 | 21.77 | 22.01 | 00:00:00 | | 2002-10-01 | 159,600 | 22.05 | 22.05 | 21.45 | 21.79 | 00:00:00 | | 2002-10-02 | 167,400 | 21.80 | 21.92 | 21.54 | 21.85 | 00:00:00 | | 2002-10-03 | 153,000 | 21.86 | 21.86 | 21.35 | 21.44 | 00:00:00 | | 2002-10-04 | 102,100 | 21.44 | 21.55 | 20.85 | 21.13 | 00:00:00 | | 2002-10-07 | 1,354,300 | 20.80 | 21.25 | 20.50 | 20.95 | 00:00:00 | | 2002-10-08 | 502,500 | 21.10 | 21.16 | 20.30 | 20.74 | 00:00:00 | | 2002-10-09 | 649,200 | 20.49 | 20.49 | 19.83 | 20.01 | 00:00:00 | | 2002-10-10 | 566,600 | 20.00 | 20.35 | 19.49 | 20.28 | 00:00:00 | | 2002-10-11 | 496,300 | 20.28 | 21.38 | 20.28 | 20.61 | 00:00:00 | | 2002-10-14 | 217,200 | 20.62 | 20.74 | 20.00 | 20.10 | 00:00:00 | | 2002-10-15 | 242,500 | 20.80 | 20.94 | 20.55 | 20.80 | 00:00:00 | | 2002-10-16 | 233,300 | 20.87 | 20.90 | 20.51 | 20.82 | 00:00:00 | | 2002-10-17 | 275,000 | 20.95 | 21.22 | 20.86 | 21.21 | 00:00:00 | | 2002-10-18 | 196,400 | 21.31 | 21.47 | 20.90 | 21.40 | 00:00:00 | | 2002-10-21 | 132,200 | 21.45 | 21.45 | 21.02 | 21.11 | 00:00:00 | | 2002-10-22 | 419,000 | 21.32 | 21.32 | 21.09 | 21.13 | 00:00:00 | | 2002-10-23 | 384,300 | 21.03 | 21.40 | 20.65 | 21.15 | 00:00:00 | | 2002-10-24 | 484,300 | 20.95 | 21.49 | 20.95 | 21.23 | 00:00:00 | | 2002-10-25 | 169,500 | 21.48 | 21.75 | 21.25 | 21.30 | 00:00:00 | | 2002-10-28 | 212,800 | 21.52 | 21.64 | 21.29 | 21.34 | 00:00:00 | | 2002-10-29 | 181,500 | 21.40 | 21.40 | 21.02 | 21.29 | 00:00:00 | | 2002-10-30 | 235,400 | 21.25 | 21.29 | 21.06 | 21.11 | 00:00:00 | | 2002-10-31 | 186,400 | 21.25 | 21.52 | 21.15 | 21.40 | 00:00:00 | | 2002-11-01 | 171,000 | 21.50 | 21.50 | 21.26 | 21.38 | 00:00:00 | | 2002-11-04 | 235,300 | 21.50 | 21.99 | 21.49 | 21.99 | 00:00:00 | | 2002-11-05 | 170,800 | 21.89 | 21.95 | 21.70 | 21.84 | 00:00:00 | | 2002-11-06 | 118,400 | 22.00 | 22.09 | 21.80 | 22.09 | 00:00:00 | | 2002-11-07 | 91,900 | 22.09 | 22.09 | 21.76 | 21.81 | 00:00:00 | | 2002-11-08 | 153,400 | 21.94 | 21.94 | 21.70 | 21.86 | 00:00:00 | | 2002-11-11 | 117,200 | 21.76 | 21.77 | 21.44 | 21.63 | 00:00:00 | | 2002-11-12 | 177,300 | 21.69 | 22.08 | 21.69 | 21.90 | 00:00:00 | | 2002-11-13 | 228,000 | 21.90 | 21.94 | 21.51 | 21.55 | 00:00:00 | | 2002-11-14 | 135,400 | 21.55 | 22.07 | 21.50 | 22.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
