$17.78 +0.10 (%) DDR Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDR historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center