Historical Stock Prices

DDR 
$16.97
*  
0.11
 negative 
0.64%
Get DDR Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 17.05 17.1 16.9 16.97 3,736,664
04/16/2014 16.88 17.13 16.82 17.08 5,199,245
04/15/2014 16.37 16.8 16.34 16.78 3,552,105
04/14/2014 16.37 16.43 16.295 16.36 1,951,535
04/11/2014 16.4 16.55 16.26 16.27 2,776,095
04/10/2014 16.68 16.785 16.44 16.5 2,360,593
04/09/2014 16.68 16.76 16.54 16.7 2,525,258
04/08/2014 16.59 16.7179 16.54 16.63 3,772,486
04/07/2014 16.74 16.87 16.63 16.65 2,229,493
04/04/2014 16.75 16.89 16.69 16.74 1,833,465
04/03/2014 16.72 16.73 16.58 16.7 1,932,720
04/02/2014 16.55 16.71 16.52 16.67 2,603,115
04/01/2014 16.53 16.6 16.36 16.54 3,346,291
03/31/2014 16.52 16.53 16.24 16.48 4,158,454
03/28/2014 16.29 16.53 16.26 16.32 2,373,550
03/27/2014 16.14 16.27 16.03 16.24 2,338,180
03/26/2014 16.52 16.52 16.17 16.17 2,216,620
03/25/2014 16.35 16.515 16.3 16.47 2,087,434
03/24/2014 16.43 16.44 16.15 16.25 3,499,296
03/21/2014 16.26 16.49 16.25 16.35 2,184,577
03/20/2014 16.13 16.27 15.98 16.25 2,468,176
03/19/2014 16.6 16.72 16.18 16.19 1,984,746
03/18/2014 16.47 16.655 16.35 16.61 3,492,649
03/17/2014 16.45 16.56 16.39 16.45 3,863,387
03/14/2014 16.26 16.46 16.26 16.35 3,907,309
03/13/2014 16.36 16.385 16.205 16.27 2,723,775
03/12/2014 16.16 16.35 16.16 16.34 5,322,404
03/11/2014 16.31 16.36 16.23 16.23 3,199,441
03/10/2014 16.35 16.43 16.299 16.41 3,788,392
03/07/2014 16.54 16.6 16.21 16.33 1,950,133
03/06/2014 16.76 16.82 16.53 16.59 3,084,503
03/05/2014 16.73 16.88 16.55 16.72 2,190,893
03/04/2014 16.61 16.75 16.59 16.72 3,191,960
03/03/2014 16.55 16.6 16.32 16.48 1,866,449
02/28/2014 16.26 16.64 16.26 16.62 5,218,344
02/27/2014 16.49 16.56 16.245 16.28 3,289,256
02/26/2014 16.5 16.68 16.425 16.49 2,723,595
02/25/2014 16.42 16.64 16.38 16.49 3,256,985
02/24/2014 16.62 16.71 16.35 16.37 3,494,692
02/21/2014 16.63 16.71 16.49 16.61 2,234,507
02/20/2014 16.58 16.71 16.455 16.58 2,431,373
02/19/2014 16.46 16.73 16.46 16.61 4,008,835
02/18/2014 16.38 16.51 16.2825 16.5 3,983,051
02/14/2014 16.06 16.32 16.03 16.32 2,493,414
02/13/2014 15.8 16.16 15.67 16.06 4,880,864
02/12/2014 15.9 15.92 15.815 15.9 3,139,151
02/11/2014 15.98 16 15.87 15.9 3,052,419
02/10/2014 15.585 15.98 15.54 15.94 5,225,829
02/07/2014 15.37 15.64 15.36 15.56 8,361,362
02/06/2014 15.06 15.33 15.03 15.28 8,153,402
02/05/2014 15.22 15.28 14.97 15.06 8,428,062
02/04/2014 15.34 15.43 15.23 15.31 3,956,556
02/03/2014 15.62 15.64 15.32 15.35 1,962,983
01/31/2014 15.41 15.69 15.33 15.67 1,889,822
01/30/2014 15.45 15.6 15.44 15.55 1,630,131
01/29/2014 15.32 15.4 15.215 15.35 1,922,835
01/28/2014 15.2 15.4275 15.18 15.37 2,400,264
01/27/2014 15.48 15.57 15.14 15.15 2,998,968
01/24/2014 15.63 15.64 15.42 15.47 2,460,406
01/23/2014 15.71 15.81 15.6 15.69 3,324,239
01/22/2014 15.7 15.8 15.54 15.75 4,044,567
01/21/2014 15.67 15.69 15.35 15.67 3,886,619
01/17/2014 15.73 15.75 15.5 15.57 1,745,425
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 your brokers before you trade


Want to trade FX?