DDR - DDR Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20178.648.648.458.518.512,461,600
Oct 19, 20178.778.828.598.648.643,674,100
Oct 18, 20178.828.908.668.728.724,184,200
Oct 17, 20178.658.868.658.828.825,360,000
Oct 16, 20178.898.978.638.668.665,391,000
Oct 13, 20178.889.008.828.908.904,645,000
Oct 12, 20178.939.008.828.838.834,225,600
Oct 11, 20178.919.038.908.948.943,602,900
Oct 10, 20178.959.068.848.928.925,590,300
Oct 09, 20178.868.988.858.898.895,014,000
Oct 06, 20179.079.108.828.858.858,365,800
Oct 05, 20179.189.279.109.159.152,806,900
Oct 04, 20179.149.168.999.129.122,863,600
Oct 03, 20178.869.148.819.119.114,313,500
Oct 02, 20179.159.159.009.019.014,235,500
Sep 29, 20179.239.299.129.169.163,249,400
Sep 28, 20179.189.249.029.229.224,166,000
Sep 27, 20179.579.649.089.189.184,652,900
Sep 26, 20179.509.699.419.629.624,868,300
Sep 25, 20179.179.539.159.499.493,790,300
Sep 25, 20170.19 Dividend
Sep 22, 20179.209.349.209.299.103,333,700
Sep 21, 20179.339.499.219.219.022,734,000
Sep 20, 20179.569.639.309.339.143,975,100
Sep 19, 20179.859.889.529.559.355,594,800
Sep 18, 201710.0810.139.809.859.653,225,500
Sep 15, 201710.1110.189.9110.149.933,668,700
Sep 14, 20179.8910.219.8510.149.934,039,400
Sep 13, 20179.9710.029.789.869.662,444,100
Sep 12, 20179.8910.119.859.969.762,840,700
Sep 11, 20179.859.979.859.949.742,429,400
Sep 08, 20179.9210.009.829.879.671,826,500
Sep 07, 20179.8210.029.7210.009.803,535,300
Sep 06, 20179.7510.019.729.769.563,873,600
Sep 05, 20179.879.949.679.719.512,546,800
Sep 01, 20179.709.929.649.879.672,072,000
Aug 31, 20179.719.829.589.689.482,969,400
Aug 30, 20179.599.709.419.689.481,792,500
Aug 29, 20179.719.759.549.629.421,474,500
Aug 28, 20179.9910.029.699.719.513,535,300
Aug 25, 20179.8210.069.7610.009.801,692,500
Aug 24, 20179.9510.239.759.789.583,625,600
Aug 23, 20179.739.899.639.899.692,127,600
Aug 22, 20179.809.929.709.719.512,115,500
Aug 21, 20179.699.779.569.769.562,327,500
Aug 18, 20179.789.789.539.679.473,924,200
Aug 17, 20179.859.979.779.859.654,626,100
Aug 16, 20179.879.989.809.879.674,687,400
Aug 15, 20179.949.949.579.779.575,056,400
Aug 14, 201710.0610.109.9610.049.835,906,000
Aug 11, 201710.0010.079.7610.009.806,500,500
Aug 10, 201710.1010.2010.0210.059.843,690,000
Aug 09, 201710.0510.279.9810.109.893,821,100
Aug 08, 201710.1210.269.9610.019.814,251,400
Aug 07, 20179.9710.209.9010.149.935,071,700
Aug 04, 20179.8810.099.829.959.754,049,800
Aug 03, 20179.9810.099.819.899.693,731,000
Aug 02, 201710.1610.179.779.989.787,111,400
Aug 01, 201710.2610.4010.1310.2410.033,612,100
Jul 31, 201710.2510.2910.0810.199.984,572,600
Jul 28, 201710.8110.8710.2410.2610.055,016,900
Jul 27, 201710.5110.8210.2810.7910.578,280,700
Jul 26, 201710.0710.6610.0010.3010.099,367,900
Jul 25, 20179.449.999.399.949.7410,277,800
Jul 24, 20179.579.719.409.449.255,957,300
Jul 21, 20179.609.669.359.569.363,955,500
Jul 20, 20179.809.839.569.599.394,653,500
Jul 19, 20179.789.969.689.769.563,918,800
Jul 18, 20179.699.809.589.789.585,611,600
Jul 17, 20179.639.739.569.729.522,810,000
Jul 14, 20179.419.649.399.629.424,714,600
Jul 13, 20179.189.409.149.299.103,360,900
Jul 12, 20179.129.419.109.168.973,633,800
Jul 11, 20178.989.098.869.028.842,925,600
Jul 10, 20179.119.168.958.978.793,571,400
Jul 07, 20179.059.158.929.088.893,094,300
Jul 06, 20179.019.148.909.058.866,447,500
Jul 05, 20179.469.589.029.078.885,631,700
Jul 03, 20179.129.519.099.489.292,393,600
Jun 30, 20179.269.358.969.078.888,344,700
Jun 29, 20179.039.368.959.249.058,289,600
Jun 28, 20178.919.208.899.048.866,748,300
Jun 27, 20178.939.118.808.918.738,943,700
Jun 26, 20178.709.228.648.988.806,519,400
Jun 23, 20178.468.798.398.688.506,524,300
Jun 22, 20178.338.568.118.468.2913,840,700
Jun 21, 20178.678.808.338.388.215,703,000
Jun 20, 20178.758.898.588.668.4810,503,000
Jun 19, 20179.019.058.708.828.645,429,500
Jun 16, 20179.309.318.869.028.848,586,800
Jun 15, 20179.189.699.159.379.188,953,800
Jun 14, 20179.229.288.989.249.057,271,400
Jun 13, 20178.949.358.819.229.035,718,800
Jun 13, 20170.19 Dividend
Jun 12, 20179.179.519.129.158.789,313,600
Jun 09, 20178.859.358.719.178.808,915,200
Jun 08, 20179.319.358.798.848.489,590,300
Jun 07, 20178.739.408.709.348.9616,715,800
Jun 06, 20178.628.818.288.688.335,696,600
Jun 05, 20178.598.628.368.438.093,004,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...