DDR - DDR Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201814.5814.6214.4414.4914.49427,864
Aug 20, 201814.4014.8414.3614.6314.632,082,500
Aug 17, 201813.9414.4113.8814.4014.402,034,900
Aug 16, 201813.8113.9513.7713.9113.91743,400
Aug 15, 201813.8213.8813.6613.8513.851,139,700
Aug 14, 201813.4813.8313.4013.8213.82976,800
Aug 13, 201813.5613.6013.2913.3813.381,076,300
Aug 10, 201813.5113.6913.4813.5613.561,484,600
Aug 09, 201813.5513.6813.4713.5713.57883,100
Aug 08, 201813.5613.6013.4413.5713.57828,000
Aug 07, 201813.5813.6313.3813.5713.571,270,900
Aug 06, 201813.9413.9813.5813.6113.611,314,200
Aug 03, 201813.7113.9113.7113.9013.901,131,100
Aug 02, 201813.6613.8713.6513.6713.671,197,600
Aug 01, 201813.6013.7613.4613.6913.691,721,000
Jul 31, 201813.5213.9713.3913.7013.702,857,100
Jul 30, 201813.2013.5313.1213.4913.491,449,600
Jul 27, 201813.8813.8813.1013.1713.171,876,800
Jul 26, 201813.8514.2913.6013.8413.842,410,600
Jul 25, 201813.7014.1413.7014.0514.052,201,900
Jul 24, 201813.9313.9913.7513.8113.811,808,900
Jul 23, 201813.7114.0013.6113.9613.961,717,600
Jul 20, 201814.1014.1313.6413.6813.681,925,300
Jul 19, 201813.8114.2713.8014.1814.181,377,600
Jul 18, 201814.2514.3413.7513.8713.872,926,200
Jul 17, 201814.2614.6814.2614.3514.354,398,900
Jul 16, 201814.3114.4414.1714.3014.301,477,800
Jul 13, 201814.3514.6014.2414.3514.352,265,400
Jul 12, 201814.2714.5014.1014.4314.432,293,300
Jul 11, 201814.4514.5714.1514.2014.201,662,800
Jul 10, 201814.5814.6814.4214.4714.471,449,800
Jul 09, 201814.8214.9014.4414.5014.503,233,200
Jul 06, 201814.7314.8914.6714.8114.811,441,600
Jul 05, 201814.4114.6814.2314.6714.671,904,900
Jul 03, 201814.0214.6714.0214.3814.382,249,100
Jul 02, 201814.9314.9313.9214.1214.124,012,800
Jul 02, 20181211/1000 Stock Split
Jun 29, 201814.8414.9514.7514.7814.782,503,300
Jun 28, 201814.6114.8914.5714.8414.843,300,000
Jun 27, 201814.7614.9214.6114.6214.623,179,400
Jun 26, 201814.7114.8114.5514.7414.747,555,300
Jun 25, 201814.9314.9314.4914.6814.685,350,500
Jun 22, 201814.8614.9114.7114.8614.867,414,200
Jun 21, 201814.6815.0714.5314.7614.765,875,400
Jun 20, 201814.2114.6914.2114.5914.592,722,500
Jun 19, 201814.2314.3814.1214.2414.243,965,700
Jun 18, 201814.2314.3814.0514.2214.222,122,000
Jun 15, 201814.2414.3914.2014.2414.243,670,700
Jun 14, 201814.1014.2914.0314.2414.243,189,500
Jun 13, 201814.2014.3413.8614.0714.073,168,700
Jun 12, 201813.7714.2913.7214.2314.234,519,400
Jun 12, 20180.31379 Dividend
Jun 11, 201813.7714.1313.7714.0013.694,416,000
Jun 08, 201813.7314.1013.7114.0213.714,020,600
Jun 07, 201813.6713.8913.5213.7913.484,901,800
Jun 06, 201813.0213.7313.0213.6713.368,325,600
Jun 05, 201812.9513.1812.8713.1312.844,008,000
Jun 04, 201812.6412.8012.5812.8012.511,937,300
Jun 01, 201812.5212.7712.5012.5712.292,244,400
May 31, 201812.4412.5912.2912.5412.265,508,400
May 30, 201812.2112.5312.0912.5212.243,921,200
May 29, 201812.1612.2812.0112.2311.962,229,600
May 25, 201812.3812.3812.0612.1711.902,814,700
May 24, 201812.5512.6312.1512.2411.963,267,500
May 23, 201812.5012.5912.4412.4912.212,294,300
May 22, 201812.3312.5812.3012.4512.173,983,700
May 21, 201812.2412.4011.9812.3012.033,800,700
May 21, 20181/2 Stock Split
May 18, 201811.8712.0211.8112.0211.751,787,300
May 17, 201811.8412.1411.8411.8911.621,778,200
May 16, 201812.0612.2211.8611.8711.611,610,200
May 15, 201812.1212.1611.9111.9711.712,881,500
May 14, 201812.4012.4212.1112.2211.952,049,700
May 11, 201812.3912.5012.3012.3712.091,563,700
May 10, 201812.4712.5212.3212.3412.061,446,700
May 09, 201812.1212.4912.0212.3912.112,949,100
May 08, 201812.2712.3412.0412.0411.772,175,800
May 07, 201812.0912.3212.0412.3012.032,098,000
May 04, 201811.7312.0611.7111.9711.711,922,500
May 03, 201811.8211.9411.7611.7811.511,374,800
May 02, 201811.9712.0611.8211.8411.583,135,000
May 01, 201812.0412.2011.8912.1411.873,278,100
Apr 30, 201812.3412.3511.9611.9711.713,059,900
Apr 27, 201811.8912.3911.8712.2712.003,509,200
Apr 26, 201811.3311.9911.3111.8911.622,878,100
Apr 25, 201811.4611.5911.0311.2811.032,807,200
Apr 24, 201811.0211.2111.0011.0510.802,707,500
Apr 23, 201811.1511.1810.9511.0210.771,882,400
Apr 20, 201811.5411.6311.1511.1510.902,799,400
Apr 19, 201811.8411.9211.5111.5111.252,523,100
Apr 18, 201812.0612.0911.7811.8911.622,198,400
Apr 17, 201811.9212.2411.7812.0411.771,806,000
Apr 16, 201812.0712.1711.8411.9111.642,849,900
Apr 13, 201812.1212.1211.8612.0611.791,726,600
Apr 12, 201812.1912.2211.9612.0711.802,738,500
Apr 11, 201812.2912.4512.2912.3512.081,154,800
Apr 10, 201812.3212.4512.1212.3512.081,483,700
Apr 09, 201812.3712.3912.1612.2011.931,832,700
Apr 06, 201812.5412.6512.1912.3512.082,020,500
Apr 05, 201812.4712.6312.3012.6212.331,638,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...