Historical Stock Prices

DDR 
$18.22
*  
0.24
1.33%
Get DDR Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading DDR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 18 18.22 17.97 18.22 2,294,584
08/28/2014 17.99 18.04 17.92 17.98 1,093,123
08/27/2014 18.07 18.12 17.93 18.03 1,220,888
08/26/2014 18 18.14 17.97 18.05 1,695,218
08/25/2014 18.07 18.15 17.89 17.96 1,188,438
08/22/2014 18.2 18.26 17.96 18.01 1,520,353
08/21/2014 18.24 18.37 18.19 18.19 1,248,520
08/20/2014 18.04 18.24 17.96 18.22 1,355,913
08/19/2014 17.98 18.12 17.96 18.07 1,354,498
08/18/2014 17.81 18 17.8 17.99 2,448,480
08/15/2014 18.01 18.05 17.79 17.79 3,423,608
08/14/2014 17.99 18.12 17.97 17.99 2,787,549
08/13/2014 17.81 18 17.76 17.99 1,662,724
08/12/2014 17.76 17.82 17.67 17.73 1,391,517
08/11/2014 17.67 17.8099 17.63 17.75 1,664,276
08/08/2014 17.56 17.7 17.46 17.63 2,272,739
08/07/2014 17.36 17.6 17.36 17.55 3,494,655
08/06/2014 17.27 17.41 17.27 17.34 2,454,582
08/05/2014 17.5 17.54 17.3 17.32 1,990,336
08/04/2014 17.41 17.62 17.34 17.54 1,476,467
08/01/2014 17.48 17.67 17.42 17.42 2,387,146
07/31/2014 17.53 17.75 17.46 17.54 2,772,956
07/30/2014 17.78 17.9 17.58 17.68 1,721,644
07/29/2014 17.84 17.89 17.73 17.78 1,482,245
07/28/2014 17.77 17.95 17.77 17.83 1,826,851
07/25/2014 17.9 17.98 17.75 17.75 1,571,087
07/24/2014 18.06 18.12 17.89 17.93 1,837,668
07/23/2014 17.96 18.09 17.93 18.06 2,310,763
07/22/2014 17.9 18 17.865 17.95 1,205,448
07/21/2014 17.91 17.91 17.79 17.85 703,337
07/18/2014 17.79 17.96 17.76 17.93 1,315,332
07/17/2014 17.85 17.91 17.745 17.77 1,404,075
07/16/2014 17.93 17.95 17.805 17.89 1,039,585
07/15/2014 17.85 17.94 17.76 17.92 1,849,047
07/14/2014 17.85 17.93 17.665 17.83 3,990,407
07/11/2014 17.92 17.92 17.74 17.81 1,830,572
07/10/2014 17.78 17.96 17.74 17.93 2,924,747
07/09/2014 17.83 17.89 17.7 17.83 2,189,912
07/08/2014 17.65 17.81 17.64 17.78 1,797,143
07/07/2014 17.64 17.72 17.59 17.65 2,449,733
07/03/2014 17.74 17.78 17.51 17.6 942,794
07/02/2014 17.76 17.81 17.62 17.74 1,671,193
07/01/2014 17.63 17.82 17.5799 17.74 2,330,519
06/30/2014 17.73 17.78 17.5 17.63 1,871,236
06/27/2014 17.37 17.77 17.34 17.72 4,081,996
06/26/2014 17.57 17.61 17.33 17.41 2,019,029
06/25/2014 17.63 17.67 17.48 17.57 1,829,785
06/24/2014 17.61 17.685 17.53 17.61 2,190,661
06/23/2014 17.73 17.77 17.62 17.65 1,812,140
06/20/2014 17.7 17.78 17.52 17.72 2,623,997
06/19/2014 17.58 17.68 17.5 17.68 1,708,299
06/18/2014 17.32 17.6 17.27 17.54 2,316,602
06/17/2014 17.28 17.39 17.24 17.3 2,081,134
06/16/2014 17.38 17.49 17.24 17.32 2,141,843
06/13/2014 17.28 17.42 17.1 17.37 3,242,784
06/12/2014 17.25 17.35 17.03 17.26 3,825,487
06/11/2014 17.31 17.45 17.18 17.26 3,416,750
06/10/2014 17.5 17.57 17.35 17.36 2,284,082
06/09/2014 17.78 17.915 17.52 17.64 4,775,198
06/06/2014 17.87 17.87 17.77 17.81 3,145,584
06/05/2014 17.49 17.81 17.41 17.8 3,086,710
06/04/2014 17.46 17.55 17.42 17.47 1,660,647
06/03/2014 17.46 17.51 17.39 17.5 1,139,024
06/02/2014 17.36 17.48 17.32 17.48 1,605,772
05/30/2014 17.11 17.41 17.085 17.31 4,966,484
05/29/2014 17.23 17.24 17.05 17.18 3,020,115
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?