|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 257,500 | 29.00 | 29.20 | 28.97 | 29.00 | 00:00:00 | 2003-10-30 | 287,200 | 29.05 | 29.05 | 28.79 | 28.93 | 00:00:00 | 2003-10-31 | 461,100 | 28.99 | 28.99 | 28.23 | 28.90 | 00:00:00 | 2003-11-03 | 321,700 | 29.00 | 29.52 | 29.00 | 29.47 | 00:00:00 | 2003-11-04 | 571,900 | 29.65 | 30.04 | 29.35 | 29.85 | 00:00:00 | 2003-11-05 | 142,900 | 29.96 | 29.96 | 29.69 | 29.81 | 00:00:00 | 2003-11-06 | 262,000 | 29.82 | 30.33 | 29.75 | 30.30 | 00:00:00 | 2003-11-07 | 288,400 | 30.31 | 30.51 | 30.11 | 30.21 | 00:00:00 | 2003-11-10 | 213,200 | 30.26 | 30.27 | 29.91 | 30.00 | 00:00:00 | 2003-11-11 | 150,800 | 29.97 | 29.97 | 29.63 | 29.75 | 00:00:00 | 2003-11-12 | 280,300 | 29.82 | 30.44 | 29.81 | 30.40 | 00:00:00 | 2003-11-13 | 110,600 | 30.39 | 30.60 | 30.23 | 30.60 | 00:00:00 | 2003-11-14 | 166,400 | 30.70 | 31.02 | 30.62 | 30.93 | 00:00:00 | 2003-11-17 | 298,500 | 30.93 | 31.16 | 30.68 | 31.07 | 00:00:00 | 2003-11-18 | 398,600 | 31.00 | 31.38 | 31.00 | 31.12 | 00:00:00 | 2003-11-19 | 429,000 | 31.25 | 31.37 | 31.03 | 31.03 | 00:00:00 | 2003-11-20 | 310,600 | 31.11 | 31.11 | 30.45 | 30.67 | 00:00:00 | 2003-11-21 | 254,200 | 30.68 | 30.90 | 30.22 | 30.37 | 00:00:00 | 2003-11-24 | 180,600 | 30.62 | 30.93 | 30.51 | 30.90 | 00:00:00 | 2003-11-25 | 260,600 | 31.10 | 31.22 | 30.93 | 31.10 | 00:00:00 | 2003-11-26 | 215,800 | 31.30 | 31.41 | 30.98 | 31.22 | 00:00:00 | 2003-11-28 | 105,300 | 31.45 | 31.75 | 31.45 | 31.51 | 00:00:00 | 2003-12-01 | 247,400 | 31.71 | 32.13 | 31.63 | 32.11 | 00:00:00 | 2003-12-02 | 336,700 | 32.29 | 32.29 | 32.00 | 32.22 | 00:00:00 | 2003-12-03 | 136,900 | 32.41 | 32.41 | 32.08 | 32.11 | 00:00:00 | 2003-12-04 | 151,800 | 32.22 | 32.22 | 31.69 | 31.69 | 00:00:00 | 2003-12-05 | 168,300 | 31.82 | 32.14 | 31.75 | 31.85 | 00:00:00 | 2003-12-08 | 221,600 | 31.87 | 32.50 | 31.85 | 32.50 | 00:00:00 | 2003-12-09 | 230,500 | 32.58 | 32.74 | 32.37 | 32.74 | 00:00:00 | 2003-12-10 | 249,100 | 32.89 | 32.91 | 32.66 | 32.78 | 00:00:00 | 2003-12-11 | 235,700 | 32.78 | 33.14 | 32.76 | 33.00 | 00:00:00 | 2003-12-12 | 367,200 | 33.15 | 33.30 | 32.74 | 32.99 | 00:00:00 | 2003-12-15 | 168,900 | 33.20 | 33.29 | 32.61 | 32.68 | 00:00:00 | 2003-12-16 | 231,800 | 32.80 | 32.94 | 32.65 | 32.86 | 00:00:00 | 2003-12-17 | 184,800 | 32.92 | 33.16 | 32.92 | 33.16 | 00:00:00 | 2003-12-18 | 185,400 | 32.70 | 32.83 | 32.50 | 32.75 | 00:00:00 | 2003-12-19 | 224,800 | 32.76 | 33.05 | 32.68 | 33.00 | 00:00:00 | 2003-12-22 | 192,500 | 33.05 | 33.12 | 32.81 | 33.12 | 00:00:00 | 2003-12-23 | 608,300 | 33.00 | 33.67 | 32.98 | 33.25 | 00:00:00 | 2003-12-24 | 59,800 | 33.30 | 33.40 | 33.26 | 33.30 | 00:00:00 | 2003-12-26 | 57,600 | 33.15 | 33.55 | 33.15 | 33.47 | 00:00:00 | 2003-12-29 | 253,500 | 33.61 | 33.64 | 33.33 | 33.58 | 00:00:00 | 2003-12-30 | 127,400 | 33.65 | 33.79 | 33.39 | 33.60 | 00:00:00 | 2003-12-31 | 211,800 | 33.72 | 33.90 | 33.32 | 33.57 | 00:00:00 | 2004-01-02 | 109,300 | 33.60 | 33.65 | 33.41 | 33.42 | 00:00:00 | 2004-01-05 | 289,900 | 33.65 | 33.92 | 33.20 | 33.34 | 00:00:00 | 2004-01-06 | 301,900 | 33.47 | 33.47 | 33.02 | 33.18 | 00:00:00 | 2004-01-07 | 301,300 | 33.15 | 33.28 | 32.80 | 32.88 | 00:00:00 | 2004-01-08 | 320,000 | 32.88 | 32.96 | 32.73 | 32.83 | 00:00:00 | 2004-01-09 | 349,300 | 32.90 | 33.02 | 32.69 | 32.95 | 00:00:00 | 2004-01-12 | 295,700 | 33.00 | 33.25 | 32.75 | 32.93 | 00:00:00 | 2004-01-13 | 378,200 | 33.45 | 33.46 | 32.74 | 33.00 | 00:00:00 | 2004-01-14 | 846,500 | 32.85 | 33.42 | 32.85 | 33.03 | 00:00:00 | 2004-01-15 | 178,300 | 33.15 | 33.23 | 32.94 | 32.98 | 00:00:00 | 2004-01-16 | 280,600 | 33.10 | 33.18 | 32.44 | 32.44 | 00:00:00 | 2004-01-20 | 251,500 | 32.44 | 32.55 | 32.31 | 32.35 | 00:00:00 | 2004-01-21 | 358,300 | 32.50 | 32.73 | 32.26 | 32.49 | 00:00:00 | 2004-01-22 | 398,500 | 32.72 | 33.83 | 32.55 | 32.88 | 00:00:00 | 2004-01-23 | 244,500 | 32.70 | 33.39 | 32.65 | 33.35 | 00:00:00 | 2004-01-26 | 335,400 | 33.35 | 33.83 | 33.15 | 33.83 | 00:00:00 | 2004-01-27 | 541,300 | 33.90 | 34.45 | 33.81 | 34.30 | 00:00:00 | 2004-01-28 | 330,100 | 34.45 | 34.79 | 34.17 | 34.30 | 00:00:00 | 2004-01-29 | 304,200 | 34.31 | 34.35 | 33.96 | 34.35 | 00:00:00 | 2004-01-30 | 309,600 | 34.43 | 34.65 | 34.30 | 34.38 | 00:00:00 | 2004-02-02 | 308,800 | 34.59 | 35.54 | 34.58 | 35.48 | 00:00:00 | 2004-02-03 | 461,000 | 35.40 | 35.97 | 35.15 | 35.21 | 00:00:00 | 2004-02-04 | 232,800 | 35.08 | 35.08 | 34.57 | 34.57 | 00:00:00 | 2004-02-05 | 277,900 | 34.58 | 34.79 | 34.40 | 34.50 | 00:00:00 | 2004-02-06 | 339,100 | 34.60 | 35.32 | 34.40 | 35.32 | 00:00:00 | 2004-02-09 | 117,300 | 35.32 | 35.50 | 35.11 | 35.50 | 00:00:00 | 2004-02-10 | 812,500 | 35.90 | 36.11 | 35.45 | 36.04 | 00:00:00 | 2004-02-11 | 174,500 | 36.04 | 36.34 | 35.89 | 36.22 | 00:00:00 | 2004-02-12 | 236,600 | 36.03 | 36.27 | 35.80 | 36.13 | 00:00:00 | 2004-02-13 | 229,800 | 36.00 | 36.22 | 35.86 | 36.17 | 00:00:00 | 2004-02-17 | 391,900 | 36.20 | 36.46 | 35.65 | 35.95 | 00:00:00 | 2004-02-18 | 381,900 | 36.25 | 36.53 | 36.00 | 36.27 | 00:00:00 | 2004-02-19 | 656,000 | 35.70 | 36.05 | 35.53 | 35.90 | 00:00:00 | 2004-02-20 | 206,300 | 35.84 | 36.14 | 35.60 | 36.07 | 00:00:00 | 2004-02-23 | 207,900 | 35.92 | 36.32 | 35.92 | 36.32 | 00:00:00 | 2004-02-24 | 413,100 | 36.19 | 36.87 | 36.12 | 36.70 | 00:00:00 | 2004-02-25 | 285,500 | 36.80 | 37.21 | 36.72 | 37.18 | 00:00:00 | 2004-02-26 | 335,900 | 37.35 | 37.35 | 36.74 | 36.78 | 00:00:00 | 2004-02-27 | 192,600 | 36.88 | 37.06 | 36.60 | 36.77 | 00:00:00 | 2004-03-01 | 311,000 | 37.00 | 37.67 | 37.00 | 37.67 | 00:00:00 | 2004-03-02 | 150,300 | 37.84 | 38.23 | 37.55 | 38.23 | 00:00:00 | 2004-03-03 | 192,000 | 38.10 | 38.50 | 38.05 | 38.20 | 00:00:00 | 2004-03-04 | 172,300 | 38.06 | 38.73 | 38.06 | 38.46 | 00:00:00 | 2004-03-05 | 219,500 | 38.50 | 39.07 | 38.41 | 38.78 | 00:00:00 | 2004-03-08 | 319,300 | 38.79 | 39.08 | 38.44 | 38.68 | 00:00:00 | 2004-03-09 | 225,000 | 38.54 | 38.89 | 38.45 | 38.75 | 00:00:00 | 2004-03-10 | 234,000 | 38.85 | 39.10 | 38.34 | 38.34 | 00:00:00 | 2004-03-11 | 179,100 | 38.36 | 38.36 | 37.71 | 37.71 | 00:00:00 | 2004-03-12 | 195,100 | 37.96 | 38.31 | 37.78 | 38.31 | 00:00:00 | 2004-03-15 | 224,800 | 38.31 | 38.46 | 38.22 | 38.26 | 00:00:00 | 2004-03-16 | 193,000 | 38.37 | 38.72 | 38.26 | 38.48 | 00:00:00 | 2004-03-17 | 314,700 | 38.58 | 39.20 | 38.52 | 39.15 | 00:00:00 | 2004-03-18 | 179,500 | 38.65 | 39.26 | 38.65 | 39.26 | 00:00:00 | 2004-03-19 | 255,200 | 39.16 | 39.45 | 38.79 | 38.79 | 00:00:00 | 2004-03-22 | 188,400 | 38.79 | 39.12 | 38.62 | 39.00 | 00:00:00 | 2004-03-23 | 202,300 | 39.15 | 39.21 | 39.00 | 39.00 | 00:00:00 | 2004-03-24 | 307,800 | 39.07 | 39.20 | 38.86 | 38.92 | 00:00:00 | 2004-03-25 | 221,000 | 38.99 | 39.47 | 38.99 | 39.47 | 00:00:00 | 2004-03-26 | 207,900 | 39.34 | 39.39 | 38.99 | 39.01 | 00:00:00 | 2004-03-29 | 215,100 | 39.00 | 39.45 | 38.93 | 39.45 | 00:00:00 | 2004-03-30 | 187,200 | 39.45 | 40.04 | 39.27 | 40.04 | 00:00:00 | 2004-03-31 | 501,000 | 40.04 | 40.89 | 40.04 | 40.40 | 00:00:00 | 2004-04-01 | 830,000 | 41.75 | 42.55 | 41.51 | 41.90 | 00:00:00 | 2004-04-02 | 550,000 | 41.90 | 41.90 | 40.97 | 40.97 | 00:00:00 | 2004-04-05 | 810,600 | 40.88 | 40.88 | 38.95 | 39.23 | 00:00:00 | 2004-04-06 | 1,999,100 | 38.92 | 38.92 | 35.10 | 37.12 | 00:00:00 | 2004-04-07 | 999,000 | 37.15 | 38.50 | 36.30 | 37.34 | 00:00:00 | 2004-04-08 | 551,200 | 37.34 | 37.41 | 36.00 | 36.00 | 00:00:00 | 2004-04-12 | 1,599,100 | 35.60 | 35.60 | 32.38 | 33.51 | 00:00:00 | 2004-04-13 | 1,087,400 | 32.60 | 34.06 | 31.65 | 33.25 | 00:00:00 | 2004-04-14 | 688,600 | 32.25 | 33.55 | 32.15 | 32.42 | 00:00:00 | 2004-04-15 | 638,200 | 32.58 | 33.18 | 32.01 | 33.18 | 00:00:00 | 2004-04-16 | 425,900 | 33.20 | 34.40 | 32.79 | 33.75 | 00:00:00 | 2004-04-19 | 287,100 | 34.00 | 34.17 | 33.11 | 33.82 | 00:00:00 | 2004-04-20 | 547,200 | 34.00 | 34.15 | 32.30 | 32.30 | 00:00:00 | 2004-04-21 | 501,100 | 32.30 | 32.62 | 31.90 | 32.30 | 00:00:00 | 2004-04-22 | 1,007,800 | 32.30 | 33.61 | 32.30 | 33.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|