Historical Stock Prices

DDR 
$17.78
*  
0.05
0.28%
Get DDR Alerts
*Delayed - data as of Nov. 21, 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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 17.87 17.96 17.64 17.78 4,293,410
11/20/2014 17.74 17.83 17.67 17.73 2,578,598
11/19/2014 18.03 18.094 17.715 17.75 4,430,923
11/18/2014 18.15 18.2 18.02 18.07 2,310,093
11/17/2014 18 18.15 18 18.12 2,752,766
11/14/2014 18.26 18.26 18.01 18.08 1,539,730
11/13/2014 18.21 18.41 18.19 18.22 2,139,148
11/12/2014 18.4 18.46 18.2 18.22 3,261,979
11/11/2014 18.5 18.57 18.33 18.46 3,008,424
11/10/2014 18.31 18.53 18.265 18.52 3,462,860
11/07/2014 18.21 18.41 18.11 18.36 2,783,499
11/06/2014 18.41 18.46 18.23 18.24 2,868,071
11/05/2014 18.44 18.46 18.27 18.41 3,173,319
11/04/2014 18.32 18.42 18.24 18.41 2,689,019
11/03/2014 18.14 18.34 18.09 18.34 4,233,791
10/31/2014 18 18.14 17.89 18.14 5,732,951
10/30/2014 17.73 17.93 17.69 17.93 3,881,174
10/29/2014 17.75 17.85 17.63 17.8 4,713,611
10/28/2014 16.83 17.84 16.83 17.75 4,400,145
10/27/2014 17.78 17.9 17.7 17.86 2,540,095
10/24/2014 17.79 17.87 17.67 17.8 2,271,033
10/23/2014 17.66 17.82 17.53 17.77 3,282,871
10/22/2014 17.37 17.605 17.37 17.55 4,328,166
10/21/2014 17.32 17.43 17.25 17.33 6,889,841
10/20/2014 16.89 17.345 16.87 17.29 5,156,649
10/17/2014 17.25 17.27 16.78 16.86 10,116,510
10/16/2014 16.95 17.17 16.79 17.08 5,207,772
10/15/2014 17.25 17.45 16.95 17.09 4,992,933
10/14/2014 17.19 17.55 17.13 17.3 6,483,424
10/13/2014 17.17 17.33 17.1 17.13 4,024,447
10/10/2014 17.12 17.345 17.103 17.17 4,326,528
10/09/2014 17.12 17.355 17.07 17.12 4,583,511
10/08/2014 16.84 17.15 16.75 17.14 4,179,412
10/07/2014 16.83 16.95 16.7 16.83 4,068,799
10/06/2014 16.75 16.9 16.74 16.86 2,952,000
10/03/2014 16.7 16.82 16.55 16.75 2,132,779
10/02/2014 16.75 16.81 16.47 16.61 4,465,875
10/01/2014 16.73 16.968 16.62 16.79 8,083,258
09/30/2014 16.6 16.73 16.49 16.73 7,644,191
09/29/2014 16.45 16.64 16.38 16.63 3,264,113
09/26/2014 16.35 16.61 16.25 16.55 4,877,139
09/25/2014 16.39 16.39 16.22 16.35 3,982,531
09/24/2014 16.39 16.61 16.35 16.39 2,327,477
09/23/2014 16.59 16.7 16.53 16.54 4,427,565
09/22/2014 16.67 16.72 16.57 16.64 6,446,940
09/19/2014 16.91 16.95 16.65 16.67 6,605,716
09/18/2014 16.98 17.06 16.74 16.78 5,636,887
09/17/2014 17.19 17.29 16.97 16.98 2,926,392
09/16/2014 17.05 17.23 17.05 17.11 6,062,534
09/15/2014 17.16 17.26 16.98 17.06 6,811,684
09/12/2014 17.32 17.52 17.07 17.16 8,854,787
09/11/2014 17.81 17.94 17.73 17.82 1,704,076
09/10/2014 18.01 18.05 17.8 17.82 1,431,990
09/09/2014 18.14 18.19 18.04 18.09 2,737,588
09/08/2014 18.2 18.26 18.1 18.19 1,806,404
09/05/2014 18.04 18.2 18.04 18.18 2,313,728
09/04/2014 18.1 18.2 18.03 18.06 2,281,120
09/03/2014 18.17 18.26 18.11 18.12 2,257,283
09/02/2014 18.26 18.3 18.08 18.1 2,146,409
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
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?