DDR Corp. Historical Stock Prices

DDR 
$18.91
*  
0.12
0.64%
Get DDR Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading DDR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DDR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.86  19.12  18.86  18.91 2,351,436
03/05/2015 18.95 19.12 18.86 18.91 2,353,920
03/04/2015 18.93 19.05 18.73 18.79 1,500,295
03/03/2015 18.9 19.02 18.78 18.99 1,916,488
03/02/2015 18.64 19.23 18.64 18.97 2,511,235
02/27/2015 18.8 18.97 18.615 18.94 4,061,289
02/26/2015 18.96 18.99 18.76 18.78 2,063,496
02/25/2015 19.03 19.2 18.97 19.01 2,526,739
02/24/2015 19.38 19.38 18.85 19.03 2,543,152
02/23/2015 19.26 19.45 19.17 19.45 3,431,475
02/20/2015 18.92 19.3 18.88 19.26 4,460,611
02/19/2015 19.37 19.4 18.87 18.94 3,139,915
02/18/2015 19.24 19.45 19.03 19.43 2,096,391
02/17/2015 19.33 19.51 19.19 19.24 4,422,139
02/13/2015 19.66 19.68 19.32 19.41 3,095,226
02/12/2015 19.21 19.75 19.06 19.69 3,998,896
02/11/2015 19.69 20.0528 19.4 19.62 10,024,680
02/10/2015 19.61 19.61 19.31 19.54 1,849,535
02/09/2015 19.68 19.75 19.53 19.53 3,769,815
02/06/2015 20.27 20.27 19.5 19.7 5,267,395
02/05/2015 19.98 20.405 19.87 20.36 3,238,193
02/04/2015 19.82 20.07 19.67 19.97 5,180,791
02/03/2015 19.66 19.93 19.58 19.92 2,861,871
02/02/2015 19.63 19.71 19.19 19.69 3,039,234
01/30/2015 20.02 20.07 19.59 19.6 3,061,975
01/29/2015 19.95 20.12 19.84 20.08 2,027,704
01/28/2015 20.04 20.23 19.92 19.93 2,419,943
01/27/2015 19.89 20.02 19.83 19.97 2,539,105
01/26/2015 19.7 20.01 19.6 20 2,606,801
01/23/2015 19.89 19.936 19.61 19.72 2,936,334
01/22/2015 19.57 19.88 19.47 19.88 2,129,965
01/21/2015 19.44 19.5 19.28 19.44 2,836,904
01/20/2015 19.59 19.74 19.23 19.34 3,352,064
01/16/2015 19.39 19.69 19.3 19.68 1,969,877
01/15/2015 19.36 19.53 19.28 19.41 3,494,332
01/14/2015 19.16 19.545 19.035 19.52 4,561,503
01/13/2015 19.21 19.24 19.04 19.21 3,955,829
01/12/2015 19.07 19.23 18.94 19.17 2,521,672
01/09/2015 19.15 19.21 18.89 19.03 3,840,394
01/08/2015 19.39 19.4 19.1 19.1 3,458,645
01/07/2015 18.93 19.33 18.74 19.31 4,903,984
01/06/2015 18.63 18.85 18.57 18.83 5,480,447
01/05/2015 18.5 18.69 18.38 18.52 7,129,324
01/02/2015 18.43 18.61 18.33 18.6 1,690,643
12/31/2014 18.77 18.84 18.32 18.36 1,653,593
12/30/2014 18.62 18.83 18.6 18.7 1,313,492
12/29/2014 18.61 18.78 18.6 18.68 3,026,959
12/26/2014 18.54 18.68 18.44 18.59 1,265,666
12/24/2014 18.5 18.6 18.49 18.49 1,146,807
12/23/2014 18.57 18.58 18.43 18.5 4,380,268
12/22/2014 18.12 18.51 18.11 18.5 3,613,933
12/19/2014 18.28 18.36 18.08 18.14 4,171,909
12/18/2014 18.28 18.28 18.09 18.24 5,047,203
12/17/2014 17.78 18.17 17.65 18.17 6,785,060
12/16/2014 17.67 17.82 17.575 17.72 3,636,301
12/15/2014 17.92 17.95 17.54 17.7 2,775,041
12/12/2014 18.02 18.14 17.89 17.9 2,922,790
12/11/2014 18.37 18.48 18.2 18.23 2,639,409
12/10/2014 18.36 18.5 18.24 18.27 4,181,589
12/09/2014 18.1 18.43 18.07 18.42 4,035,897
12/08/2014 18.23 18.37 18.1135 18.19 3,198,989
12/05/2014 18.21 18.3 18.15 18.21 3,590,647
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?