$17.25 +0.09 (%) DDR Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDR historical data

Date Open High Low Close Volume
5/27/201617.1617.2917.1217.251,832,693
5/26/201617.1417.2717.0617.162,433,551
5/25/201617.1817.1816.9317.121,536,345
5/24/201616.9817.2116.9417.142,163,594
5/23/201617.0317.0516.8116.921,624,043
5/20/201616.8717.0216.8316.981,573,564
5/19/201616.6016.8716.5016.823,135,823
5/18/201617.1817.1916.6216.762,937,116
5/17/201617.6417.6417.1717.242,166,946
5/16/201617.5917.7817.5617.701,954,683
5/13/201617.7317.7817.4317.562,030,499
5/12/201617.8917.9117.5717.792,806,283
5/11/201618.3018.3317.7917.825,425,171
5/10/201618.5318.5918.3218.361,887,254
5/9/201618.3918.5218.3118.433,062,917
5/6/201618.0018.3318.0018.332,236,636
5/5/201618.0118.1017.9118.073,162,837
5/4/201617.7018.1117.6718.043,319,317
5/3/201617.7217.7917.6117.732,471,238
5/2/201617.5517.7917.5217.755,624,471
4/29/201617.0817.6517.0817.504,046,824
4/28/201617.5817.7817.5817.732,544,424
4/27/201617.6917.7517.5817.711,729,644
4/26/201617.5317.8617.5317.691,855,018
4/25/201617.4317.6317.3917.611,579,164
4/22/201617.3017.5517.3017.511,555,949
4/21/201617.5117.6117.2117.242,329,150
4/20/201617.7917.8617.4617.491,404,247
4/19/201617.6617.8517.6617.831,994,025
4/18/201617.6917.8317.6917.761,508,424
4/15/201617.4017.8817.3517.734,235,822
4/14/201617.2117.3917.2117.252,232,274
4/13/201617.4617.5217.2017.282,112,269
4/12/201617.4317.5417.3917.442,034,022
4/11/201617.4017.4817.3517.361,265,582
4/8/201617.3917.5317.3517.361,899,015
4/7/201617.4117.4717.2817.341,287,996
4/6/201617.3217.5117.2917.471,434,554
4/5/201617.5017.5617.3817.392,382,239
4/4/201617.7217.8217.5517.631,634,485
4/1/201617.6617.8217.6117.723,307,829
3/31/201617.5417.8117.5017.793,779,094
3/30/201617.4117.6217.3417.542,991,191
3/29/201617.0017.3716.9417.352,585,339
3/28/201616.7316.9916.6816.971,243,393
3/24/201616.6716.7116.4516.652,359,982
3/23/201616.9016.9516.6916.702,950,759
3/22/201616.9016.9716.8016.861,685,536
3/21/201617.1517.2316.8416.912,951,053
3/18/201617.4117.4617.1717.193,326,014
3/17/201617.3217.5417.2917.435,411,087
3/16/201617.2217.3717.0717.293,378,318
3/15/201617.1517.3117.1317.301,366,742
3/14/201617.2417.3017.1717.251,025,947
3/11/201617.1817.2817.1217.252,436,883
3/10/201617.2217.2816.7716.952,328,747
3/9/201617.1017.2717.0317.131,263,924
3/8/201617.2117.2117.0217.051,340,620
3/7/201617.2517.4117.1917.381,422,831
3/4/201617.3917.4917.2817.371,261,847
3/3/201617.2517.4117.1817.381,699,121
3/2/201617.0317.2316.9317.221,491,771
3/1/201616.8317.0716.7317.061,917,470
2/29/201616.6916.9416.6416.732,407,529
2/26/201616.7916.8516.7016.701,504,190
2/25/201616.5716.8716.5716.821,357,012
2/24/201616.3416.5016.2716.441,159,326
2/23/201616.4816.7316.4616.471,032,241
2/22/201616.4816.6416.3716.571,062,280
2/19/201616.3916.5116.2616.371,322,938
2/18/201616.1216.4516.0116.411,736,980
2/17/201616.3316.5016.0916.092,382,052
2/16/201615.9716.2715.9416.251,408,342
2/12/201615.8316.2015.7615.872,550,289
2/11/201615.8616.0215.6815.922,905,216
2/10/201616.2416.4016.0216.043,150,357
2/9/201616.0016.4215.9716.243,781,912
2/8/201616.7216.7416.0216.215,118,347
2/5/201616.9517.0316.8216.832,552,292
2/4/201617.0217.1616.9617.042,960,482
2/3/201616.9717.2316.8617.112,443,344
2/2/201617.0917.0916.7816.872,808,007
2/1/201616.9917.2016.8817.052,670,918
1/29/201616.5817.1316.4817.116,309,475
1/28/201616.5516.7916.3516.424,863,592
1/27/201616.5416.7016.4016.492,984,657
1/26/201616.4116.6916.3916.693,182,260
1/25/201616.2616.4616.0816.373,823,187
1/22/201615.9316.4115.8316.253,396,802
1/21/201615.8316.1215.6615.883,205,449
1/20/201616.0016.0315.3615.683,063,728
1/19/201616.1516.2416.0516.132,446,522
1/15/201615.8516.0715.7616.032,108,008
1/14/201616.1516.2416.0116.082,764,743
1/13/201616.2816.5016.1116.132,578,733
1/12/201616.0816.3415.6116.275,378,374
1/11/201616.2716.3316.1616.242,171,325
1/8/201616.6216.7016.1816.222,491,824
1/7/201616.5316.8616.5016.622,716,234
1/6/201616.7217.0616.7117.053,146,158
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center