Home > Quotes > DDR > Historical Prices

Historical Stock Prices

DDR 
$19.33
*  
0.15
  negative  
0.78%
Get DDR Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 19.27 19.42 19.24 19.33 3,413,098
05/16/2013 19.47 19.54 19.1 19.18 21,664,550
05/15/2013 19.22 19.41 19.145 19.41 1,210,133
05/14/2013 19.23 19.34 19.18 19.28 1,919,862
05/13/2013 19.08 19.25 19.04 19.24 1,946,088
05/10/2013 19.02 19.16 18.92 19.13 1,553,013
05/09/2013 19.06 19.11 18.98 19.01 1,636,599
05/08/2013 18.9 19.11 18.83 19.11 1,619,343
05/07/2013 18.88 19.03 18.87 18.91 2,034,157
05/06/2013 18.73 18.96 18.73 18.9 2,227,049
05/03/2013 18.64 18.92 18.595 18.74 3,752,523
05/02/2013 18.27 18.65 18.27 18.57 1,685,706
05/01/2013 18.28 18.4 18.21 18.28 1,797,537
04/30/2013 18.16 18.34 18.13 18.34 4,865,819
04/29/2013 18.05 18.18 18.01 18.16 4,226,369
04/26/2013 17.97 18.14 17.9 18 2,780,615
04/25/2013 17.85 17.94 17.72 17.89 5,486,712
04/24/2013 17.83 17.87 17.74 17.82 5,136,028
04/23/2013 17.84 17.84 17.67 17.78 3,198,362
04/22/2013 17.84 17.86 17.65 17.7 2,156,193
04/19/2013 17.64 17.82 17.56 17.82 2,348,421
04/18/2013 17.6 17.6187 17.47 17.53 2,423,463
04/17/2013 17.78 17.86 17.53 17.58 3,060,826
04/16/2013 17.75 17.99 17.65 17.95 1,644,070
04/15/2013 18 18.09 17.69 17.73 2,141,992
04/12/2013 17.99 18.1 17.97 18.1 2,442,756
04/11/2013 17.92 18.16 17.88 18.02 3,053,043
04/10/2013 18 18.01 17.87 17.94 2,392,241
04/09/2013 17.9 18.05 17.7 17.94 3,281,142
04/08/2013 17.73 17.82 17.61 17.82 3,791,218
04/05/2013 17.66 17.79 17.65 17.72 1,837,369
04/04/2013 17.75 17.87 17.71 17.87 1,887,097
04/03/2013 17.94 18.04 17.66 17.77 1,880,170
04/02/2013 17.54 17.88 17.47 17.86 2,667,972
04/01/2013 17.47 17.54 17.37 17.47 1,594,566
03/28/2013 17.66 17.66 17.41 17.42 2,814,748
03/27/2013 17.54 17.635 17.45 17.59 1,453,605
03/26/2013 17.68 17.68 17.52 17.55 2,663,720
03/25/2013 17.56 17.68 17.51 17.56 1,995,524
03/22/2013 17.41 17.53 17.37 17.51 1,354,692
03/21/2013 17.45 17.57 17.28 17.32 2,002,388
03/20/2013 17.47 17.5 17.32 17.46 1,476,396
03/19/2013 17.43 17.4799 17.28 17.39 1,473,248
03/18/2013 17.41 17.43 17.27 17.41 1,730,190
03/15/2013 17.43 17.57 17.31 17.46 3,731,479
03/14/2013 17.4 17.54 17.36 17.45 1,175,488
03/13/2013 17.38 17.47 17.29 17.37 1,714,950
03/12/2013 17.44 17.45 17.25 17.41 1,446,565
03/11/2013 17.65 17.68 17.52 17.6 1,567,643
03/08/2013 17.64 17.74 17.48 17.71 3,754,602
03/07/2013 17.64 17.65 17.49 17.59 2,783,036
03/06/2013 17.62 17.67 17.41 17.58 2,340,352
03/05/2013 17.39 17.57 17.26 17.51 2,459,628
03/04/2013 17.33 17.42 17.2 17.39 1,798,937
03/01/2013 17.24 17.36 17.05 17.35 1,904,305
02/28/2013 17.23 17.42 17.19 17.27 4,778,649
02/27/2013 16.81 17.28 16.79 17.26 4,678,629
02/26/2013 16.62 16.87 16.6 16.86 3,123,409
02/25/2013 16.99 17 16.62 16.63 1,861,245
02/22/2013 16.81 16.94 16.81 16.92 1,009,337
02/21/2013 16.89 16.93 16.67 16.79 3,366,530
02/20/2013 17.07 17.13 16.92 16.96 3,158,628
02/19/2013 17.01 17.05 16.92 17.04 2,729,531
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.