Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	119.63	123.01	119.63	122.81	5,092,648	+4.03(+3.39%)
Jan 30, 2017	120.26	120.27	118.03	118.78	2,568,053	-1.18(-0.99%)
Jan 27, 2017	122.00	122.08	119.31	119.96	3,283,179	-1.72(-1.42%)
Jan 26, 2017	122.23	122.57	121.54	121.68	2,830,122	-0.21(-0.17%)
Jan 25, 2017	122.89	123.11	121.68	121.89	3,088,338	-1.16(-0.95%)
Jan 24, 2017	123.76	123.88	122.57	123.05	3,464,494	-0.58(-0.47%)
Jan 23, 2017	123.21	123.77	122.83	123.63	3,217,535	+0.31(+0.25%)
Jan 20, 2017	122.18	123.66	121.02	123.31	4,000,815	+1.08(+0.88%)
Jan 19, 2017	123.98	124.07	122.11	122.24	2,902,573	-2.44(-1.96%)
Jan 18, 2017	123.63	125.08	123.44	124.68	1,990,633	+0.83(+0.67%)
Jan 17, 2017	123.21	124.81	123.05	123.85	2,825,976	+0.88(+0.72%)
Jan 13, 2017		122.97	122.97	122.97	0	+0.61(+0.50%)
Jan 12, 2017	121.36	122.44	121.03	122.35	1,860,385	+0.73(+0.60%)
Jan 11, 2017	122.76	123.28	121.34	121.62	3,219,815	-1.47(-1.19%)
Jan 10, 2017	123.71	124.23	122.73	123.09	3,989,643	-1.15(-0.93%)
Jan 09, 2017	124.62	125.44	123.82	124.24	2,923,783	-0.62(-0.49%)
Jan 06, 2017	122.66	125.70	122.03	124.85	3,369,040	+1.62(+1.32%)
Jan 05, 2017	120.08	123.45	119.06	123.23	3,271,737	+0.21(+0.17%)
Jan 04, 2017	122.23	123.05	121.32	123.01	2,980,401	+0.98(+0.80%)
Jan 03, 2017	119.68	122.04	118.20	122.04	4,116,907	+3.31(+2.79%)
Dec 30, 2016		118.73	118.73	118.73	0	+1.13(+0.96%)
Dec 29, 2016	116.80	117.89	115.88	117.60	2,204,119	+1.19(+1.02%)
Dec 28, 2016	117.89	117.98	115.68	116.41	1,930,483	-1.18(-1.00%)
Dec 27, 2016	117.59	117.86	117.14	117.59	1,558,513	+0.01(+0.01%)
Dec 23, 2016		117.58	117.58	117.58	0	-0.19(-0.16%)
Dec 22, 2016	118.95	119.51	116.96	117.78	2,421,188	-1.29(-1.08%)
Dec 21, 2016	122.48	123.25	118.86	119.06	2,419,815	-3.22(-2.63%)
Dec 20, 2016	122.00	122.71	121.22	122.28	1,938,094	+0.23(+0.19%)
Dec 19, 2016	121.98	122.83	121.18	122.05	1,752,695	+0.90(+0.74%)
Dec 16, 2016	121.26	122.20	120.16	121.15	2,956,034	+0.86(+0.72%)
Dec 15, 2016	121.22	121.74	119.92	120.29	2,295,052	-0.86(-0.71%)
Dec 14, 2016	125.07	125.37	120.95	121.14	3,132,635	-4.11(-3.28%)
Dec 13, 2016	124.91	125.43	123.00	125.25	2,309,934	+0.88(+0.70%)
Dec 12, 2016	122.27	124.55	122.11	124.38	1,596,577	+1.80(+1.47%)
Dec 09, 2016	122.79	123.74	122.14	122.58	1,458,694	-0.15(-0.12%)
Dec 08, 2016	121.89	123.72	120.59	122.73	1,789,814	-0.06(-0.05%)
Dec 07, 2016	120.75	122.80	120.63	122.79	1,912,963	+2.43(+2.02%)
Dec 06, 2016	120.81	121.58	119.71	120.36	1,798,753	-0.43(-0.36%)
Dec 05, 2016	119.96	120.83	118.97	120.80	1,537,222	+0.94(+0.78%)
Dec 02, 2016	118.66	120.81	118.56	119.86	1,906,277	+1.70(+1.44%)
Dec 01, 2016	119.57	119.87	117.53	118.16	3,107,323	-1.89(-1.58%)
Nov 30, 2016	120.54	121.36	119.23	120.05	3,343,713	-1.77(-1.45%)
Nov 29, 2016	121.59	123.06	121.19	121.82	2,016,190	+0.65(+0.53%)
Nov 28, 2016	120.72	122.26	120.33	121.18	2,089,724	+0.02(+0.02%)
Nov 25, 2016	121.45	122.28	120.52	121.16	734,599	+0.36(+0.30%)
Nov 23, 2016		120.80	120.80	120.80	0	-0.55(-0.45%)
Nov 22, 2016	120.69	121.61	120.38	121.34	1,598,670	+1.27(+1.06%)
Nov 21, 2016	121.08	122.27	119.87	120.07	1,506,300	-0.77(-0.64%)
Nov 18, 2016	120.66	121.46	119.73	120.84	2,049,081	+0.10(+0.08%)
Nov 17, 2016	122.13	122.93	120.37	120.74	1,632,343	-1.51(-1.24%)
Nov 16, 2016	123.36	123.78	121.51	122.25	1,542,027	-0.86(-0.70%)
Nov 15, 2016	124.58	126.47	122.16	123.11	3,693,984	-0.91(-0.73%)
Nov 14, 2016	121.14	124.52	119.75	124.02	2,673,896	+3.09(+2.56%)
Nov 11, 2016	120.69	122.48	120.51	120.93	2,710,911	+0.21(+0.18%)
Nov 10, 2016	120.08	123.48	117.00	120.72	4,727,430	+1.00(+0.84%)
Nov 09, 2016	119.29	120.33	115.83	119.72	3,170,334	-1.64(-1.35%)
Nov 08, 2016	120.73	121.78	119.86	121.35	1,319,926	+0.87(+0.73%)
Nov 07, 2016	121.17	121.59	119.73	120.48	1,634,995	+1.09(+0.92%)
Nov 04, 2016	119.28	119.55	118.23	119.39	2,510,722	+0.63(+0.53%)
Nov 03, 2016	118.94	119.60	117.95	118.76	1,689,562	-0.23(-0.19%)
Nov 02, 2016	121.59	122.00	118.97	118.99	2,510,284	-2.36(-1.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.