DDR - DDR Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201812.2312.3212.1512.1812.18849,100
Oct 18, 201812.2912.3512.1512.1812.181,057,500
Oct 17, 201812.2912.4212.1512.2612.261,182,200
Oct 16, 201812.0412.3411.8512.3012.301,334,700
Oct 15, 201811.7412.0911.7311.9911.992,247,200
Oct 12, 201812.9812.9811.8111.8311.83672,800
Oct 11, 201812.4012.4411.9811.9911.991,820,300
Oct 10, 201812.2712.4812.0312.3712.374,863,300
Oct 09, 201813.0113.0212.3012.4612.463,598,100
Oct 08, 201812.7713.1912.7713.0713.071,202,200
Oct 05, 201812.6312.8512.6312.7012.70862,200
Oct 04, 201812.8412.8912.6012.6312.631,217,100
Oct 03, 201813.1313.2012.9012.9912.992,864,200
Oct 02, 201813.2813.4013.1213.1413.141,102,900
Oct 01, 201813.4113.5013.2613.2713.27790,400
Sep 28, 201813.1413.4013.1213.3913.391,371,000
Sep 27, 201813.1713.2813.0913.1313.13858,200
Sep 26, 201813.3313.4013.1813.1813.18959,200
Sep 25, 201813.1513.3913.0613.3213.321,279,500
Sep 25, 20180.2 Dividend
Sep 24, 201813.8813.8813.3113.3313.131,978,200
Sep 21, 201813.8113.9913.7913.9413.733,029,800
Sep 20, 201813.6213.9113.4813.8213.611,622,000
Sep 19, 201813.7313.7813.4713.6013.401,671,100
Sep 18, 201813.6613.8513.6313.7713.561,135,300
Sep 17, 201813.4313.7313.3813.6313.431,383,200
Sep 14, 201814.0514.0613.3313.4013.204,701,200
Sep 13, 201814.2314.3714.1214.3114.101,436,000
Sep 12, 201814.1914.2514.1314.2013.991,260,100
Sep 11, 201814.3114.4014.1114.1813.971,625,300
Sep 10, 201814.3514.4914.2414.3914.171,432,300
Sep 07, 201814.2014.3414.1514.3114.101,238,000
Sep 06, 201814.0414.3814.0114.2814.071,394,100
Sep 05, 201813.7014.0813.5913.9413.731,220,100
Sep 04, 201813.9614.0413.6713.7113.501,874,600
Aug 31, 201813.9414.0213.8013.9913.783,235,300
Aug 30, 201814.1514.1913.8813.9013.691,643,000
Aug 29, 201814.3614.3714.1414.1713.961,347,700
Aug 28, 201814.1114.4013.9214.3414.122,044,000
Aug 27, 201814.5714.5814.2314.2614.051,454,100
Aug 24, 201814.3614.5814.3614.5514.33680,300
Aug 23, 201814.4014.4714.3014.4414.221,225,000
Aug 22, 201814.5114.5114.3114.3814.16658,700
Aug 21, 201814.5814.6214.3314.4614.241,044,300
Aug 20, 201814.4014.8414.3614.6314.412,082,500
Aug 17, 201813.9414.4113.8814.4014.182,034,900
Aug 16, 201813.8113.9513.7713.9113.70743,400
Aug 15, 201813.8213.8813.6613.8513.641,139,700
Aug 14, 201813.4813.8313.4013.8213.61976,800
Aug 13, 201813.5613.6013.2913.3813.181,076,300
Aug 10, 201813.5113.6913.4813.5613.361,484,600
Aug 09, 201813.5513.6813.4713.5713.37883,100
Aug 08, 201813.5613.6013.4413.5713.37828,000
Aug 07, 201813.5813.6313.3813.5713.371,270,900
Aug 06, 201813.9413.9813.5813.6113.411,314,200
Aug 03, 201813.7113.9113.7113.9013.691,131,100
Aug 02, 201813.6613.8713.6513.6713.461,197,600
Aug 01, 201813.6013.7613.4613.6913.481,721,000
Jul 31, 201813.5213.9713.3913.7013.492,857,100
Jul 30, 201813.2013.5313.1213.4913.291,449,600
Jul 27, 201813.8813.8813.1013.1712.971,876,800
Jul 26, 201813.8514.2913.6013.8413.632,410,600
Jul 25, 201813.7014.1413.7014.0513.842,201,900
Jul 24, 201813.9313.9913.7513.8113.601,808,900
Jul 23, 201813.7114.0013.6113.9613.751,717,600
Jul 20, 201814.1014.1313.6413.6813.471,925,300
Jul 19, 201813.8114.2713.8014.1813.971,377,600
Jul 18, 201814.2514.3413.7513.8713.662,926,200
Jul 17, 201814.2614.6814.2614.3514.134,398,900
Jul 16, 201814.3114.4414.1714.3014.091,477,800
Jul 13, 201814.3514.6014.2414.3514.132,265,400
Jul 12, 201814.2714.5014.1014.4314.212,293,300
Jul 11, 201814.4514.5714.1514.2013.991,662,800
Jul 10, 201814.5814.6814.4214.4714.251,449,800
Jul 09, 201814.8214.9014.4414.5014.283,233,200
Jul 06, 201814.7314.8914.6714.8114.591,441,600
Jul 05, 201814.4114.6814.2314.6714.451,904,900
Jul 03, 201814.0214.6714.0214.3814.162,249,100
Jul 02, 201814.9314.9313.9214.1213.914,012,800
Jul 02, 20181211/1000 Stock Split
Jun 29, 201814.8414.9514.7514.7814.562,503,300
Jun 28, 201814.6114.8914.5714.8414.623,300,000
Jun 27, 201814.7614.9214.6114.6214.403,179,400
Jun 26, 201814.7114.8114.5514.7414.527,555,300
Jun 25, 201814.9314.9314.4914.6814.465,350,500
Jun 22, 201814.8614.9114.7114.8614.647,414,200
Jun 21, 201814.6815.0714.5314.7614.545,875,400
Jun 20, 201814.2114.6914.2114.5914.372,722,500
Jun 19, 201814.2314.3814.1214.2414.023,965,700
Jun 18, 201814.2314.3814.0514.2214.012,122,000
Jun 15, 201814.2414.3914.2014.2414.023,670,700
Jun 14, 201814.1014.2914.0314.2414.033,189,500
Jun 13, 201814.2014.3413.8614.0713.863,168,700
Jun 12, 201813.7714.2913.7214.2314.014,519,400
Jun 12, 20180.38 Dividend
Jun 11, 201813.7714.1313.7714.0013.424,416,000
Jun 08, 201813.7314.1013.7114.0213.444,020,600
Jun 07, 201813.6713.8913.5213.7913.214,901,800
Jun 06, 201813.0213.7313.0213.6713.108,325,600
Jun 05, 201812.9513.1812.8713.1312.584,008,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...