$16.30 +0.28 (%) DDR Corp - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDR historical data

Date Open High Low Close Volume
7/31/201516.1616.3916.1516.305,340,541
7/30/201516.2016.2615.9716.023,312,406
7/29/201516.0916.2615.9916.222,510,785
7/28/201516.1116.2116.0216.121,382,540
7/27/201516.1016.2316.0616.093,382,952
7/24/201516.0116.1915.9616.101,838,100
7/23/201516.2316.2315.9316.052,259,521
7/22/201516.1916.3016.0916.233,004,848
7/21/201516.2516.3216.2116.232,821,647
7/20/201516.2216.2816.1416.252,292,102
7/17/201516.1516.4216.1516.266,608,528
7/16/201515.9216.2515.8816.197,104,950
7/15/201515.8815.9215.7715.872,075,449
7/14/201515.9215.9815.8115.912,170,472
7/13/201515.9516.0815.8015.892,741,607
7/10/201515.8916.0015.7515.852,159,922
7/9/201516.0116.0115.7415.802,231,941
7/8/201515.9315.9915.7915.893,848,330
7/7/201515.8116.1215.7916.083,880,794
7/6/201515.5915.8415.5715.812,104,703
7/2/201515.7715.9415.6515.702,008,221
7/1/201515.4715.6715.4415.673,361,949
6/30/201515.6215.6615.4415.464,226,500
6/29/201515.8615.9215.5515.553,753,201
6/26/201515.8115.9115.7315.853,949,841
6/25/201516.0216.1115.8015.814,057,487
6/24/201516.0216.1015.8815.964,642,531
6/23/201515.9616.1115.8616.014,550,746
6/22/201516.2216.3315.9815.993,627,444
6/19/201516.3016.3616.1516.213,380,790
6/18/201516.3016.5016.2716.334,666,626
6/17/201516.1216.2815.9916.263,106,408
6/16/201516.0616.2216.0016.116,310,669
6/15/201516.2316.3016.0716.073,877,876
6/12/201516.3216.4216.2016.254,146,402
6/11/201516.5316.5616.3816.405,856,064
6/10/201516.3416.6116.2316.425,679,505
6/9/201516.3516.4716.2616.335,424,169
6/8/201516.5416.6416.4816.542,977,678
6/5/201516.6116.7716.4616.545,115,613
6/4/201516.6616.7816.6616.764,245,298
6/3/201516.9617.0116.6916.723,811,882
6/2/201516.9317.0316.8116.987,361,285
6/1/201516.9317.2116.8617.0010,051,188
5/29/201517.1117.1916.9016.926,131,009
5/28/201517.1917.2217.0717.102,558,445
5/27/201517.1917.2617.1017.211,973,666
5/26/201517.2417.2617.1117.173,174,965
5/22/201517.2117.3517.1117.252,205,921
5/21/201517.4317.4717.1217.223,301,662
5/20/201517.5017.5317.3117.392,510,201
5/19/201517.5917.6217.4317.462,820,083
5/18/201517.5517.6817.4617.672,270,265
5/15/201517.5217.7117.5217.652,000,437
5/14/201517.1617.5117.1517.512,285,547
5/13/201517.3817.4917.0817.122,851,473
5/12/201517.1717.3617.0817.333,886,991
5/11/201517.4617.5817.2117.314,910,962
5/8/201517.5417.7717.4617.564,399,320
5/7/201517.0017.3616.9317.323,852,452
5/6/201517.0217.1116.8817.013,808,141
5/5/201517.1617.2316.9817.014,918,094
5/4/201517.1317.3317.1317.273,311,919
5/1/201517.0417.3017.0417.093,174,947
4/30/201517.2517.2716.9917.057,123,436
4/29/201517.3817.7117.2217.254,163,190
4/28/201517.7517.8717.6017.792,677,005
4/27/201517.8717.9717.7517.811,340,664
4/24/201517.9117.9817.7617.813,109,265
4/23/201517.9217.9717.7717.881,466,321
4/22/201517.7817.9717.7817.932,182,009
4/21/201517.9517.9517.7017.811,799,472
4/20/201517.8817.8917.6917.752,025,933
4/17/201517.9518.0717.7417.833,760,973
4/16/201517.9718.1717.9218.032,024,637
4/15/201518.2618.3118.0518.062,308,855
4/14/201518.2018.3518.1718.232,696,933
4/13/201518.2518.3318.1718.171,725,214
4/10/201518.4218.5718.2218.303,006,884
4/9/201518.7418.7518.2818.322,933,222
4/8/201518.7818.7818.6818.741,837,547
4/7/201519.0419.0418.7018.712,413,624
4/6/201518.9019.1218.8819.092,997,245
4/2/201518.6218.8918.5618.852,797,851
4/1/201518.6518.7218.4218.602,932,616
3/31/201518.7518.8418.5318.625,039,623
3/30/201518.5518.8718.5218.816,185,003
3/27/201518.4518.5518.3618.472,755,557
3/26/201518.3318.5418.3218.412,384,937
3/25/201518.8719.0018.4118.524,128,299
3/24/201519.1019.1218.8618.8712,025,084
3/23/201519.2919.5219.1019.105,092,464
3/20/201519.0019.3618.9819.332,630,113
3/19/201518.8719.0818.7718.901,692,059
3/18/201518.5518.9818.4318.942,250,916
3/17/201518.4618.6218.3518.512,421,683
3/16/201518.5418.6318.4418.484,045,080
3/13/201518.4818.5218.3118.421,536,301
3/12/201518.3018.5418.2218.522,283,419
3/11/201518.1818.2518.0918.174,045,018
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!