$15.23 +0.14 (%) DDR Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201615.1815.4415.1115.232,814,226
12/1/201615.1215.2514.9615.093,109,217
11/30/201615.1715.3415.1215.224,410,023
11/29/201615.1415.3315.1115.262,356,153
11/28/201615.1615.3015.0415.152,859,447
11/25/201615.1215.3115.1215.191,155,810
11/23/201615.1015.1814.9715.061,976,020
11/22/201615.0415.2415.0015.212,666,922
11/21/201615.1015.2414.8914.941,609,190
11/18/201615.0015.1214.9615.042,734,625
11/17/201615.3115.4114.9214.987,429,285
11/16/201615.3415.4615.2215.325,093,482
11/15/201615.3415.6915.1915.426,295,123
11/14/201615.0015.3414.8615.283,484,290
11/11/201614.9515.3314.9115.073,370,702
11/10/201614.9615.2214.7014.933,076,000
11/9/201614.9215.1314.7715.033,111,538
11/8/201615.0115.3914.9615.348,000,647
11/7/201615.1015.1314.9015.022,933,282
11/4/201614.8014.9114.7014.852,942,957
11/3/201614.8414.9114.7214.772,144,352
11/2/201614.9514.9814.6714.763,993,060
11/1/201615.2115.2314.7614.943,726,776
10/31/201615.2215.3115.1515.294,315,984
10/28/201615.1615.2615.0115.216,658,267
10/27/201615.8015.8515.0715.176,861,298
10/26/201616.0116.0115.8015.912,145,686
10/25/201616.1416.2216.0916.121,858,493
10/24/201616.3516.4516.0916.232,119,928
10/21/201616.2716.3416.1916.251,792,774
10/20/201616.2816.3916.1516.371,923,200
10/19/201616.3516.4316.2216.323,282,702
10/18/201616.4316.5216.2516.372,817,448
10/17/201616.4616.5316.3516.361,153,070
10/14/201616.5116.5916.3516.441,945,843
10/13/201616.4116.6316.3916.512,883,164
10/12/201616.3616.5716.3016.522,847,945
10/11/201616.3316.4016.1716.321,893,190
10/10/201616.5116.6016.3216.422,289,685
10/7/201616.4916.7816.3816.402,754,568
10/6/201616.5216.6416.2816.443,428,570
10/5/201616.8817.0016.5116.583,234,010
10/4/201616.9116.9616.6416.865,828,843
10/3/201617.3217.3316.9016.944,473,462
9/30/201617.7617.8217.4317.432,889,386
9/29/201617.8317.9317.6317.654,212,150
9/28/201617.7417.9517.6917.943,012,895
9/27/201617.9117.9417.6817.686,152,008
9/26/201617.7617.9617.7217.893,718,026
9/23/201617.6817.8717.6217.805,857,826
9/22/201617.6417.8717.5717.785,587,957
9/21/201617.3317.5217.0017.509,429,108
9/20/201617.7917.7917.4717.484,935,442
9/19/201617.6317.7717.6017.643,377,351
9/16/201617.5717.6917.5117.593,737,414
9/15/201617.5717.6817.4717.662,631,222
9/14/201617.7317.8617.5417.603,393,876
9/13/201618.1118.1617.6917.713,967,525
9/12/201618.2118.3818.1318.175,758,693
9/9/201618.5918.5918.2118.283,428,592
9/8/201619.0619.0918.8518.871,204,935
9/7/201619.2019.2219.0519.191,839,595
9/6/201619.0219.2118.8319.192,806,546
9/2/201618.8219.1218.7618.941,866,241
9/1/201618.8918.9018.6018.682,853,367
8/31/201618.7318.9818.6318.915,468,132
8/30/201618.7318.7618.4418.754,636,888
8/29/201618.4818.7318.4518.713,283,681
8/26/201618.6018.7318.3018.515,103,906
8/25/201618.1618.6518.1318.491,799,921
8/24/201618.5718.6118.3518.521,186,512
8/23/201618.6518.7218.5418.541,364,115
8/22/201618.4718.6518.3818.591,658,632
8/19/201618.5618.6118.3518.391,218,334
8/18/201618.6218.6818.5218.562,028,776
8/17/201618.6518.7218.4518.612,010,895
8/16/201618.7418.7418.5318.601,499,118
8/15/201618.8318.9618.7418.762,024,653
8/12/201618.7719.0218.7718.824,140,500
8/11/201619.2219.2518.7618.772,915,483
8/10/201619.2419.3319.1019.194,014,483
8/9/201619.1919.2519.0619.207,619,563
8/8/201619.3019.4319.2219.26787,918
8/5/201619.4819.4819.2719.301,093,034
8/4/201619.5119.5619.3919.481,467,042
8/3/201619.4419.4719.1919.443,202,881
8/2/201619.7919.8619.4319.453,070,144
8/1/201619.6819.9219.5919.913,064,425
7/29/201619.3419.8619.3219.741,879,003
7/28/201619.3319.7419.2319.493,056,734
7/27/201619.0819.3419.0619.263,438,200
7/26/201619.4219.5719.3119.342,598,541
7/25/201619.5619.6119.3719.382,639,841
7/22/201619.6219.8219.5619.562,800,619
7/21/201619.4719.7019.4019.654,822,195
7/20/201619.3519.5719.2519.575,474,876
7/19/201619.2519.3719.1119.362,968,266
7/18/201619.1719.2619.1019.251,596,025
7/15/201619.2119.2519.1119.172,672,373
7/14/201619.2419.3919.1819.205,427,308
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center