$19.30 -0.04 (%) DDR Corp - New York Stock Exchange, Inc.

Jul. 27, 2016 | 09:40 AM

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
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
7/13/201619.1719.3919.1119.374,331,370
7/12/201619.1419.2118.9519.154,149,168
7/11/201618.7119.3718.4519.2312,621,665
7/8/201618.4018.7218.3418.683,453,113
7/7/201618.5818.5818.2618.283,594,875
7/6/201618.7818.8418.5018.642,361,946
7/5/201618.4518.8218.3518.823,469,754
7/1/201618.2718.4218.0918.415,244,438
6/30/201618.0818.1717.9418.144,273,176
6/29/201617.9918.2317.9918.052,259,696
6/28/201617.7317.9817.5317.923,088,499
6/27/201617.4317.6117.2217.561,797,965
6/24/201617.2017.6817.1317.473,340,376
6/23/201617.6117.6917.4917.501,612,874
6/22/201617.6317.6317.4917.551,293,372
6/21/201617.5917.6617.5417.592,263,318
6/20/201617.7117.7917.5717.603,574,291
6/17/201617.4617.6117.3117.613,129,158
6/16/201617.2117.5017.0717.482,698,959
6/15/201617.1217.3317.1217.223,380,374
6/14/201617.1417.1917.0017.113,633,100
6/13/201617.3217.4717.1217.133,349,750
6/10/201617.4517.5217.2617.293,730,524
6/9/201617.4017.6117.3617.511,525,402
6/8/201617.1917.4517.1617.402,112,900
6/7/201617.2817.3017.1817.202,654,168
6/6/201617.5617.6317.3017.412,304,869
6/3/201617.6117.7617.3917.542,071,858
6/2/201617.2717.4517.2217.441,447,290
6/1/201617.1117.3317.0817.331,877,549
5/31/201617.2617.2817.1417.212,263,940
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center