DDR - DDR Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201814.8215.0214.5114.9014.903,138,511
May 18, 20187.197.287.157.287.282,928,000
May 17, 20187.177.357.177.207.202,936,800
May 16, 20187.307.407.187.197.192,659,400
May 15, 20187.347.367.217.257.254,759,100
May 14, 20187.517.527.337.407.403,385,300
May 11, 20187.507.577.457.497.492,582,700
May 10, 20187.557.587.467.477.472,389,500
May 09, 20187.347.567.287.507.504,870,600
May 08, 20187.437.477.297.297.293,593,400
May 07, 20187.327.467.297.457.453,465,100
May 04, 20187.107.307.097.257.253,175,300
May 03, 20187.167.237.127.137.132,270,700
May 02, 20187.257.307.167.177.175,177,700
May 01, 20187.297.397.207.357.355,414,000
Apr 30, 20187.477.487.247.257.255,053,600
Apr 27, 20187.207.507.197.437.435,795,600
Apr 26, 20186.867.266.857.207.204,753,500
Apr 25, 20186.947.026.686.836.834,636,200
Apr 24, 20186.676.796.666.696.694,471,600
Apr 23, 20186.756.776.636.676.673,109,000
Apr 20, 20186.997.046.756.756.754,623,500
Apr 19, 20187.177.226.976.976.974,167,000
Apr 18, 20187.307.327.137.207.203,630,800
Apr 17, 20187.227.417.137.297.292,982,900
Apr 16, 20187.317.377.177.217.214,706,800
Apr 13, 20187.347.347.187.307.302,851,700
Apr 12, 20187.387.407.247.317.314,522,900
Apr 11, 20187.447.547.447.487.481,907,200
Apr 10, 20187.467.547.347.487.482,450,400
Apr 09, 20187.497.507.367.397.393,026,900
Apr 06, 20187.597.667.387.487.483,337,000
Apr 05, 20187.557.657.457.647.642,705,400
Apr 04, 20187.327.627.307.557.558,024,700
Apr 03, 20187.337.447.237.397.397,362,900
Apr 02, 20187.327.407.227.297.295,444,100
Mar 29, 20187.327.417.287.337.336,391,500
Mar 28, 20187.067.327.017.297.295,748,500
Mar 27, 20187.097.126.897.047.045,548,600
Mar 26, 20186.987.166.937.137.134,661,000
Mar 23, 20186.987.046.886.956.953,760,100
Mar 22, 20186.847.036.796.966.965,516,000
Mar 21, 20186.866.936.766.846.844,381,400
Mar 20, 20187.007.056.796.876.875,192,200
Mar 19, 20187.047.076.866.956.955,174,800
Mar 16, 20186.907.136.867.047.048,785,500
Mar 15, 20186.967.066.806.906.907,206,700
Mar 15, 20180.19 Dividend
Mar 14, 20187.357.407.147.156.964,621,200
Mar 13, 20187.547.617.307.327.135,230,900
Mar 12, 20187.497.707.457.557.353,456,500
Mar 09, 20187.807.817.507.517.314,151,200
Mar 08, 20187.897.957.787.817.602,715,500
Mar 07, 20187.727.917.727.907.692,397,700
Mar 06, 20187.807.847.717.747.533,837,300
Mar 05, 20187.747.917.717.817.603,088,600
Mar 02, 20187.767.987.647.927.714,131,800
Mar 01, 20187.808.027.697.867.654,514,000
Feb 28, 20187.727.907.687.807.599,235,200
Feb 27, 20187.998.037.597.617.414,549,600
Feb 26, 20187.848.067.717.977.768,039,100
Feb 23, 20187.627.787.477.747.533,718,200
Feb 22, 20187.417.787.407.597.396,244,400
Feb 21, 20187.577.577.377.387.184,703,500
Feb 20, 20187.677.777.537.577.373,119,800
Feb 16, 20187.707.827.587.737.527,461,200
Feb 15, 20187.257.417.247.407.204,516,700
Feb 14, 20187.127.216.997.197.004,021,900
Feb 13, 20187.217.347.047.186.993,949,000
Feb 12, 20187.147.286.917.217.025,793,200
Feb 09, 20187.237.306.777.096.9014,607,600
Feb 08, 20187.337.467.217.247.055,103,200
Feb 07, 20187.467.667.337.337.143,290,800
Feb 06, 20187.427.617.337.467.2610,606,800
Feb 05, 20187.687.897.567.597.393,822,400
Feb 02, 20187.747.827.627.777.565,916,000
Feb 01, 20188.098.177.807.867.654,072,000
Jan 31, 20188.128.228.038.127.902,847,700
Jan 30, 20188.188.288.038.077.862,652,100
Jan 29, 20188.288.308.078.238.012,124,200
Jan 26, 20188.498.498.298.348.121,494,800
Jan 25, 20188.548.608.348.468.242,858,800
Jan 24, 20188.628.728.478.538.303,829,900
Jan 23, 20188.628.728.548.648.412,034,100
Jan 22, 20188.378.578.358.578.342,753,300
Jan 19, 20188.378.408.288.398.172,740,300
Jan 18, 20188.328.388.238.318.092,715,500
Jan 17, 20188.468.488.268.378.153,832,900
Jan 16, 20188.748.748.328.368.145,464,800
Jan 12, 20188.548.638.418.598.363,384,400
Jan 11, 20188.638.658.548.578.342,687,400
Jan 10, 20188.418.658.358.578.346,648,600
Jan 09, 20188.878.888.558.568.337,911,300
Jan 08, 20188.858.908.778.858.612,671,900
Jan 05, 20188.898.968.738.828.594,169,900
Jan 04, 20189.099.118.838.898.657,213,100
Jan 03, 20189.099.119.009.118.876,367,900
Jan 02, 20189.009.138.909.058.812,732,800
Dec 29, 20178.889.008.858.968.723,231,500
Dec 28, 20178.818.958.698.898.653,542,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...