|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 357,400 | 27.01 | 27.60 | 26.88 | 27.60 | 00:00:00 | | 2003-05-12 | 270,200 | 27.50 | 27.85 | 27.35 | 27.76 | 00:00:00 | | 2003-05-13 | 396,900 | 27.73 | 27.88 | 27.20 | 27.75 | 00:00:00 | | 2003-05-14 | 253,500 | 27.72 | 27.99 | 27.54 | 27.89 | 00:00:00 | | 2003-05-15 | 232,200 | 27.99 | 27.99 | 27.52 | 27.90 | 00:00:00 | | 2003-05-16 | 322,800 | 27.85 | 28.29 | 27.50 | 28.29 | 00:00:00 | | 2003-05-19 | 282,200 | 28.34 | 28.35 | 28.10 | 28.35 | 00:00:00 | | 2003-05-20 | 403,600 | 28.31 | 28.75 | 28.30 | 28.60 | 00:00:00 | | 2003-05-21 | 359,100 | 28.77 | 29.09 | 28.64 | 28.91 | 00:00:00 | | 2003-05-22 | 333,900 | 28.90 | 29.30 | 28.65 | 29.24 | 00:00:00 | | 2003-05-23 | 261,100 | 29.10 | 29.18 | 28.93 | 29.00 | 00:00:00 | | 2003-05-27 | 450,100 | 29.05 | 29.42 | 29.00 | 29.25 | 00:00:00 | | 2003-05-28 | 393,100 | 29.20 | 29.31 | 28.52 | 28.60 | 00:00:00 | | 2003-05-29 | 611,400 | 28.60 | 28.74 | 27.25 | 27.99 | 00:00:00 | | 2003-05-30 | 554,100 | 27.99 | 28.45 | 27.97 | 28.23 | 00:00:00 | | 2003-06-02 | 276,600 | 28.25 | 28.97 | 28.25 | 28.54 | 00:00:00 | | 2003-06-03 | 170,100 | 28.64 | 28.77 | 28.35 | 28.62 | 00:00:00 | | 2003-06-04 | 307,700 | 28.62 | 28.74 | 28.55 | 28.58 | 00:00:00 | | 2003-06-05 | 175,500 | 28.60 | 28.93 | 28.57 | 28.85 | 00:00:00 | | 2003-06-06 | 321,900 | 28.95 | 29.40 | 28.89 | 29.33 | 00:00:00 | | 2003-06-09 | 400,700 | 29.33 | 29.35 | 28.65 | 28.65 | 00:00:00 | | 2003-06-10 | 298,700 | 28.70 | 29.24 | 28.69 | 29.02 | 00:00:00 | | 2003-06-11 | 253,400 | 28.93 | 29.54 | 28.93 | 29.43 | 00:00:00 | | 2003-06-12 | 380,900 | 29.47 | 29.62 | 28.70 | 28.71 | 00:00:00 | | 2003-06-13 | 700,400 | 28.60 | 28.61 | 27.62 | 28.11 | 00:00:00 | | 2003-06-16 | 342,000 | 28.25 | 28.75 | 28.25 | 28.50 | 00:00:00 | | 2003-06-17 | 383,900 | 28.40 | 28.65 | 27.94 | 27.97 | 00:00:00 | | 2003-06-18 | 1,293,300 | 27.83 | 27.93 | 27.36 | 27.93 | 00:00:00 | | 2003-06-19 | 866,000 | 27.51 | 27.84 | 27.00 | 27.44 | 00:00:00 | | 2003-06-20 | 597,600 | 27.40 | 27.50 | 27.17 | 27.46 | 00:00:00 | | 2003-06-23 | 513,600 | 27.46 | 27.46 | 27.12 | 27.23 | 00:00:00 | | 2003-06-24 | 617,500 | 26.98 | 27.41 | 26.89 | 27.40 | 00:00:00 | | 2003-06-25 | 409,300 | 27.50 | 28.00 | 27.26 | 27.83 | 00:00:00 | | 2003-06-26 | 420,100 | 27.77 | 28.40 | 27.71 | 28.40 | 00:00:00 | | 2003-06-27 | 623,900 | 28.39 | 28.88 | 28.37 | 28.55 | 00:00:00 | | 2003-06-30 | 435,100 | 28.70 | 28.73 | 28.06 | 28.44 | 00:00:00 | | 2003-07-01 | 388,300 | 28.46 | 28.80 | 28.04 | 28.80 | 00:00:00 | | 2003-07-02 | 185,300 | 28.77 | 29.22 | 28.65 | 29.22 | 00:00:00 | | 2003-07-03 | 149,600 | 29.12 | 29.38 | 28.81 | 29.38 | 00:00:00 | | 2003-07-07 | 296,900 | 29.40 | 29.70 | 29.21 | 29.70 | 00:00:00 | | 2003-07-08 | 212,500 | 29.67 | 29.67 | 29.31 | 29.50 | 00:00:00 | | 2003-07-09 | 291,800 | 29.50 | 29.50 | 28.94 | 29.14 | 00:00:00 | | 2003-07-10 | 265,600 | 29.17 | 29.20 | 28.40 | 28.42 | 00:00:00 | | 2003-07-11 | 466,900 | 28.48 | 29.06 | 28.48 | 29.00 | 00:00:00 | | 2003-07-14 | 514,900 | 29.10 | 29.75 | 29.10 | 29.57 | 00:00:00 | | 2003-07-15 | 125,200 | 29.57 | 29.70 | 29.29 | 29.34 | 00:00:00 | | 2003-07-16 | 204,100 | 29.36 | 29.50 | 29.03 | 29.40 | 00:00:00 | | 2003-07-17 | 248,800 | 29.40 | 29.44 | 28.80 | 29.06 | 00:00:00 | | 2003-07-18 | 209,100 | 28.95 | 29.35 | 28.87 | 29.16 | 00:00:00 | | 2003-07-21 | 206,200 | 29.11 | 29.25 | 28.82 | 28.97 | 00:00:00 | | 2003-07-22 | 278,900 | 29.00 | 29.23 | 28.85 | 29.22 | 00:00:00 | | 2003-07-23 | 177,700 | 29.22 | 29.22 | 28.80 | 28.85 | 00:00:00 | | 2003-07-24 | 111,200 | 28.95 | 29.15 | 28.86 | 29.00 | 00:00:00 | | 2003-07-25 | 170,500 | 29.04 | 29.16 | 28.85 | 29.16 | 00:00:00 | | 2003-07-28 | 190,000 | 29.07 | 29.40 | 28.65 | 28.75 | 00:00:00 | | 2003-07-29 | 279,300 | 28.76 | 29.36 | 28.76 | 29.35 | 00:00:00 | | 2003-07-30 | 215,100 | 29.49 | 30.00 | 29.45 | 30.00 | 00:00:00 | | 2003-07-31 | 274,200 | 30.00 | 30.25 | 29.63 | 29.70 | 00:00:00 | | 2003-08-01 | 421,700 | 29.75 | 30.08 | 28.90 | 29.13 | 00:00:00 | | 2003-08-04 | 332,200 | 29.20 | 29.20 | 28.20 | 28.75 | 00:00:00 | | 2003-08-05 | 229,800 | 28.80 | 29.19 | 28.80 | 29.19 | 00:00:00 | | 2003-08-06 | 225,900 | 29.18 | 29.42 | 28.76 | 29.21 | 00:00:00 | | 2003-08-07 | 103,800 | 29.15 | 29.53 | 29.12 | 29.20 | 00:00:00 | | 2003-08-08 | 316,800 | 29.30 | 29.35 | 28.94 | 28.95 | 00:00:00 | | 2003-08-11 | 237,800 | 29.00 | 29.30 | 28.87 | 29.25 | 00:00:00 | | 2003-08-12 | 253,700 | 29.25 | 29.40 | 28.91 | 29.20 | 00:00:00 | | 2003-08-13 | 265,000 | 29.18 | 29.20 | 28.77 | 28.82 | 00:00:00 | | 2003-08-14 | 339,400 | 28.79 | 28.81 | 28.64 | 28.68 | 00:00:00 | | 2003-08-15 | 148,200 | 28.75 | 28.75 | 28.42 | 28.50 | 00:00:00 | | 2003-08-18 | 146,800 | 28.67 | 28.79 | 28.44 | 28.45 | 00:00:00 | | 2003-08-19 | 197,300 | 28.65 | 28.74 | 28.42 | 28.65 | 00:00:00 | | 2003-08-20 | 329,300 | 28.65 | 28.71 | 28.39 | 28.70 | 00:00:00 | | 2003-08-21 | 156,300 | 28.70 | 28.84 | 28.55 | 28.76 | 00:00:00 | | 2003-08-22 | 1,674,800 | 28.86 | 28.86 | 28.55 | 28.60 | 00:00:00 | | 2003-08-25 | 289,100 | 28.60 | 28.66 | 28.22 | 28.23 | 00:00:00 | | 2003-08-26 | 551,100 | 28.11 | 28.45 | 28.00 | 28.45 | 00:00:00 | | 2003-08-27 | 572,700 | 28.41 | 28.98 | 28.30 | 28.95 | 00:00:00 | | 2003-08-28 | 145,400 | 29.00 | 29.00 | 28.74 | 28.90 | 00:00:00 | | 2003-08-29 | 157,500 | 28.81 | 29.08 | 28.79 | 29.02 | 00:00:00 | | 2003-09-02 | 282,100 | 29.51 | 29.51 | 28.95 | 29.32 | 00:00:00 | | 2003-09-03 | 261,700 | 29.20 | 29.87 | 29.18 | 29.74 | 00:00:00 | | 2003-09-04 | 175,400 | 29.70 | 29.99 | 29.60 | 29.82 | 00:00:00 | | 2003-09-05 | 240,700 | 29.77 | 29.77 | 29.48 | 29.64 | 00:00:00 | | 2003-09-08 | 170,800 | 29.64 | 29.91 | 29.59 | 29.75 | 00:00:00 | | 2003-09-09 | 251,500 | 29.80 | 29.80 | 29.55 | 29.67 | 00:00:00 | | 2003-09-10 | 287,200 | 29.58 | 29.59 | 29.04 | 29.05 | 00:00:00 | | 2003-09-11 | 135,700 | 29.20 | 29.46 | 29.20 | 29.31 | 00:00:00 | | 2003-09-12 | 156,800 | 29.33 | 29.64 | 29.15 | 29.63 | 00:00:00 | | 2003-09-15 | 130,200 | 29.60 | 29.70 | 29.25 | 29.32 | 00:00:00 | | 2003-09-16 | 106,600 | 29.35 | 29.60 | 29.33 | 29.35 | 00:00:00 | | 2003-09-17 | 471,900 | 29.37 | 29.55 | 29.25 | 29.37 | 00:00:00 | | 2003-09-18 | 269,700 | 29.05 | 29.22 | 28.88 | 29.05 | 00:00:00 | | 2003-09-19 | 168,400 | 29.06 | 29.17 | 28.97 | 29.05 | 00:00:00 | | 2003-09-22 | 181,700 | 29.10 | 29.10 | 28.88 | 29.09 | 00:00:00 | | 2003-09-23 | 198,000 | 29.09 | 29.40 | 29.00 | 29.39 | 00:00:00 | | 2003-09-24 | 207,000 | 29.39 | 29.52 | 29.24 | 29.41 | 00:00:00 | | 2003-09-25 | 166,600 | 29.41 | 29.61 | 29.14 | 29.37 | 00:00:00 | | 2003-09-26 | 117,700 | 29.27 | 29.45 | 29.17 | 29.20 | 00:00:00 | | 2003-09-29 | 229,900 | 29.30 | 29.50 | 29.22 | 29.30 | 00:00:00 | | 2003-09-30 | 440,900 | 29.30 | 29.92 | 29.25 | 29.87 | 00:00:00 | | 2003-10-01 | 183,600 | 29.92 | 30.05 | 29.80 | 29.93 | 00:00:00 | | 2003-10-02 | 255,700 | 30.00 | 30.42 | 30.00 | 30.42 | 00:00:00 | | 2003-10-03 | 316,600 | 30.52 | 31.40 | 30.50 | 30.85 | 00:00:00 | | 2003-10-06 | 155,700 | 30.80 | 31.13 | 30.70 | 31.10 | 00:00:00 | | 2003-10-07 | 184,700 | 31.10 | 31.35 | 30.98 | 31.00 | 00:00:00 | | 2003-10-08 | 138,300 | 31.01 | 31.09 | 30.75 | 30.96 | 00:00:00 | | 2003-10-09 | 210,300 | 31.00 | 31.12 | 30.56 | 30.75 | 00:00:00 | | 2003-10-10 | 150,000 | 30.77 | 30.83 | 30.53 | 30.65 | 00:00:00 | | 2003-10-13 | 132,300 | 30.70 | 30.81 | 30.45 | 30.45 | 00:00:00 | | 2003-10-14 | 244,700 | 30.50 | 30.73 | 30.41 | 30.50 | 00:00:00 | | 2003-10-15 | 253,600 | 30.55 | 30.65 | 30.19 | 30.20 | 00:00:00 | | 2003-10-16 | 466,400 | 30.40 | 30.42 | 30.12 | 30.35 | 00:00:00 | | 2003-10-17 | 293,700 | 30.20 | 30.44 | 29.99 | 30.05 | 00:00:00 | | 2003-10-20 | 202,900 | 30.17 | 30.19 | 29.90 | 30.00 | 00:00:00 | | 2003-10-21 | 187,900 | 30.15 | 30.30 | 30.07 | 30.16 | 00:00:00 | | 2003-10-22 | 161,700 | 30.18 | 30.18 | 29.56 | 29.57 | 00:00:00 | | 2003-10-23 | 236,100 | 29.27 | 29.46 | 29.12 | 29.30 | 00:00:00 | | 2003-10-24 | 187,300 | 29.30 | 29.45 | 29.00 | 29.38 | 00:00:00 | | 2003-10-27 | 387,600 | 29.42 | 29.99 | 29.40 | 29.46 | 00:00:00 | | 2003-10-28 | 1,093,900 | 29.50 | 29.55 | 28.55 | 28.96 | 00:00:00 | | 2003-10-29 | 257,500 | 29.00 | 29.20 | 28.97 | 29.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
