$19.60 -0.48 (%) DDR Corp - NYSE

Jan. 30, 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
1/29/201519.9520.1219.8420.082,027,704
1/28/201520.0420.2319.9219.932,419,943
1/27/201519.8920.0219.8319.972,539,105
1/26/201519.7020.0119.6020.002,606,801
1/23/201519.8919.9419.6119.722,936,334
1/22/201519.5719.8819.4719.882,129,965
1/21/201519.4419.5019.2819.442,836,904
1/20/201519.5919.7419.2319.343,352,064
1/16/201519.3919.6919.3019.681,969,877
1/15/201519.3619.5319.2819.413,494,332
1/14/201519.1619.5519.0419.524,561,503
1/13/201519.2119.2419.0419.213,955,829
1/12/201519.0719.2318.9419.172,521,672
1/9/201519.1519.2118.8919.033,840,394
1/8/201519.3919.4019.1019.103,458,645
1/7/201518.9319.3318.7419.314,903,984
1/6/201518.6318.8518.5718.835,480,447
1/5/201518.5018.6918.3818.527,129,324
1/2/201518.4318.6118.3318.601,690,643
12/31/201418.7718.8418.3218.361,653,593
12/30/201418.6218.8318.6018.701,313,492
12/29/201418.6118.7818.6018.683,026,959
12/26/201418.5418.6818.4418.591,265,666
12/24/201418.5018.6018.4918.491,146,807
12/23/201418.5718.5818.4318.504,380,268
12/22/201418.1218.5118.1118.503,613,933
12/19/201418.2818.3618.0818.144,171,909
12/18/201418.2818.2818.0918.245,059,527
12/17/201417.7818.1717.6518.176,785,060
12/16/201417.6717.8217.5817.723,636,301
12/15/201417.9217.9517.5417.702,775,041
12/12/201418.0218.1417.8917.902,922,790
12/11/201418.3718.4818.2018.232,639,409
12/10/201418.3618.5018.2418.274,181,589
12/9/201418.1018.4318.0718.424,035,897
12/8/201418.2318.3718.1118.193,198,989
12/5/201418.2118.3018.1518.213,590,647
12/4/201418.4618.4918.2018.283,358,101
12/3/201418.4718.5618.3518.443,543,122
12/2/201418.3818.5018.2118.474,149,936
12/1/201418.2818.5518.1918.414,875,853
11/28/201418.2918.4818.2518.331,496,665
11/26/201418.0218.2518.0218.221,636,226
11/25/201417.9618.0917.9318.033,585,060
11/24/201417.8617.9917.7517.962,624,243
11/21/201417.8717.9617.6417.784,293,410
11/20/201417.7417.8317.6717.732,578,598
11/19/201418.0318.0917.7217.754,430,923
11/18/201418.1518.2018.0218.072,310,093
11/17/201418.0018.1518.0018.122,752,766
11/14/201418.2618.2618.0118.081,539,730
11/13/201418.2118.4118.1918.222,139,148
11/12/201418.4018.4618.2018.223,261,979
11/11/201418.5018.5718.3318.463,008,424
11/10/201418.3118.5318.2718.523,462,860
11/7/201418.2118.4118.1118.362,783,499
11/6/201418.4118.4618.2318.242,868,071
11/5/201418.4418.4618.2718.413,173,319
11/4/201418.3218.4218.2418.412,689,019
11/3/201418.1418.3418.0918.344,233,791
10/31/201418.0018.1417.8918.145,732,951
10/30/201417.7317.9317.6917.933,881,174
10/29/201417.7517.8517.6317.804,713,611
10/28/201416.8317.8416.8317.754,400,145
10/27/201417.7817.9017.7017.862,540,095
10/24/201417.7917.8717.6717.802,271,033
10/23/201417.6617.8217.5317.773,282,871
10/22/201417.3717.6117.3717.554,328,166
10/21/201417.3217.4317.2517.336,889,941
10/20/201416.8917.3516.8717.295,156,649
10/17/201417.2517.2716.7816.8610,116,512
10/16/201416.9517.1716.7917.085,207,772
10/15/201417.2517.4516.9517.094,992,933
10/14/201417.1917.5517.1317.306,483,424
10/13/201417.1717.3317.1017.134,024,447
10/10/201417.1217.3517.1017.174,326,528
10/9/201417.1217.3617.0717.124,583,511
10/8/201416.8417.1516.7517.144,179,412
10/7/201416.8316.9516.7016.834,068,983
10/6/201416.7516.9016.7416.862,952,000
10/3/201416.7016.8216.5516.752,132,779
10/2/201416.7516.8116.4716.614,465,875
10/1/201416.7316.9716.6216.798,083,258
9/30/201416.6016.7316.4916.737,644,191
9/29/201416.4516.6416.3816.633,264,113
9/26/201416.3516.6116.2516.554,877,139
9/25/201416.3916.3916.2216.353,982,531
9/24/201416.3916.6116.3516.392,327,477
9/23/201416.5916.7016.5316.544,427,565
9/22/201416.6716.7216.5716.646,446,940
9/19/201416.9116.9516.6516.676,605,716
9/18/201416.9817.0616.7416.785,636,887
9/17/201417.1917.2916.9716.982,926,392
9/16/201417.0517.2317.0517.116,062,534
9/15/201417.1617.2616.9817.066,811,684
9/12/201417.3217.5217.0717.168,854,787
9/11/201417.8117.9417.7317.821,704,076
9/10/201418.0118.0517.8017.821,431,990
9/9/201418.1418.1918.0418.092,737,588
9/8/201418.2018.2618.1018.191,806,404
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center