Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	113.15	115.77	112.15	115.56	4,607,705	+0.54(+0.47%)
Jan 30, 2018	115.16	115.63	114.06	115.02	3,032,557	-0.22(-0.19%)
Jan 29, 2018	115.60	115.85	114.47	115.24	2,373,213	-0.56(-0.48%)
Jan 26, 2018	116.60	116.96	115.31	115.80	2,226,294	-0.35(-0.30%)
Jan 25, 2018	117.12	117.58	115.02	116.14	2,087,948	-1.34(-1.14%)
Jan 24, 2018	117.88	118.24	116.55	117.49	2,528,566	-0.16(-0.14%)
Jan 23, 2018	118.07	119.74	117.13	117.65	4,049,005	+0.16(+0.14%)
Jan 22, 2018	116.20	118.00	116.05	117.49	2,476,031	+1.32(+1.13%)
Jan 19, 2018	116.64	116.91	115.31	116.17	2,552,163	-0.01(-0.01%)
Jan 18, 2018	118.14	118.57	115.84	116.18	2,753,413	-2.23(-1.88%)
Jan 17, 2018	117.22	118.80	116.44	118.41	2,402,381	+1.67(+1.43%)
Jan 16, 2018	117.36	118.61	116.64	116.74	2,049,141	-0.33(-0.28%)
Jan 12, 2018		117.07	117.07	117.07	0	+0.48(+0.41%)
Jan 11, 2018	116.89	117.06	116.04	116.59	2,113,031	-0.11(-0.09%)
Jan 10, 2018		116.79		116.69	1,893,804	-0.39(-0.33%)
Jan 09, 2018	119.47	119.83	116.80	117.08	2,432,944	-2.63(-2.20%)
Jan 08, 2018	119.51	120.37	119.07	119.72	2,650,669	+0.78(+0.65%)
Jan 05, 2018	118.16	119.09	117.68	118.94	3,006,395	+1.10(+0.93%)
Jan 04, 2018	121.30	121.30	117.80	117.84	3,053,012	-3.55(-2.92%)
Jan 03, 2018	121.73	122.09	120.14	121.39	2,614,495	-0.57(-0.46%)
Jan 02, 2018	121.90	122.38	121.15	121.96	2,039,898	+0.48(+0.40%)
Dec 29, 2017		121.48	121.48	121.48	0	+0.42(+0.34%)
Dec 28, 2017	120.84	121.26	120.19	121.06	1,406,640	+0.27(+0.22%)
Dec 27, 2017	120.12	121.13	119.63	120.79	2,286,991	+1.00(+0.83%)
Dec 26, 2017	118.30	120.24	117.88	119.79	1,559,408	+1.62(+1.37%)
Dec 22, 2017	116.35	118.70	116.00	118.17	2,849,577	+1.68(+1.44%)
Dec 21, 2017	116.35	116.65	115.86	116.50	1,552,991	+0.51(+0.44%)
Dec 20, 2017	119.06	119.54	115.93	115.99	3,200,124	-3.14(-2.64%)
Dec 19, 2017	120.14	120.58	118.31	119.13	2,218,931	-0.99(-0.82%)
Dec 18, 2017	118.94	120.90	118.76	120.12	2,387,816	+1.42(+1.20%)
Dec 15, 2017	117.70	119.62	117.58	118.70	4,316,688	+1.54(+1.32%)
Dec 14, 2017	117.42	118.67	116.91	117.15	1,898,435	-0.14(-0.12%)
Dec 13, 2017	117.96	119.07	116.85	117.30	2,608,526	-0.37(-0.31%)
Dec 12, 2017	117.66	118.34	115.63	117.66	5,853,691	+2.89(+2.52%)
Dec 11, 2017	114.80	115.53	114.35	114.77	1,586,646	+0.01(+0.01%)
Dec 08, 2017	114.49	115.11	113.69	114.76	2,012,872	+0.13(+0.11%)
Dec 07, 2017	114.64	115.39	114.37	114.64	1,608,777	-0.49(-0.42%)
Dec 06, 2017		115.95	114.43	115.12	1,853,523	+0.01(+0.01%)
Dec 05, 2017	116.17	116.17	114.64	115.12	2,842,395	-0.65(-0.56%)
Dec 04, 2017	115.43	116.14	115.04	115.77	3,532,672	+0.93(+0.81%)
Dec 01, 2017	114.73	115.15	114.11	114.83	2,438,930	+0.42(+0.37%)
Nov 30, 2017	112.71	114.81	112.37	114.41	3,753,774	+2.14(+1.90%)
Nov 29, 2017	110.38	113.16	110.00	112.27	3,714,399	+1.85(+1.67%)
Nov 28, 2017	110.47	110.75	109.30	110.43	3,269,188	-0.19(-0.17%)
Nov 27, 2017	111.76	111.94	109.88	110.62	1,947,867	-1.14(-1.02%)
Nov 24, 2017	112.54	113.09	111.40	111.76	833,417	-0.23(-0.21%)
Nov 22, 2017	112.40	113.21	111.93	111.99	1,629,015	-0.58(-0.52%)
Nov 21, 2017	112.45	112.74	111.33	112.57	1,990,414	+0.10(+0.09%)
Nov 20, 2017	114.16	114.38	112.42	112.47	2,036,181	-2.08(-1.82%)
Nov 17, 2017	113.53	116.12	113.53	114.55	3,123,810	+1.47(+1.30%)
Nov 16, 2017	112.37	113.43	111.60	113.08	2,180,025	+0.35(+0.31%)
Nov 15, 2017	111.76	113.48	111.05	112.73	2,440,551	+0.51(+0.45%)
Nov 14, 2017	112.29	113.15	111.76	112.22	2,983,023	+0.14(+0.12%)
Nov 13, 2017	114.87	115.94	111.94	112.08	4,213,278	-2.41(-2.10%)
Nov 10, 2017	114.07	115.01	113.00	114.49	4,051,055	+1.74(+1.54%)
Nov 09, 2017	109.42	114.31	109.41	112.75	4,002,243	+2.96(+2.69%)
Nov 08, 2017	111.23	111.97	108.85	109.79	3,274,366	-1.41(-1.27%)
Nov 07, 2017	108.54	112.13	108.13	111.20	3,548,965	+2.84(+2.62%)
Nov 06, 2017	108.36	108.65	107.49	108.36	3,189,933	-0.01(-0.01%)
Nov 03, 2017	109.33	110.27	108.16	108.37	3,024,497	-3.05(-2.74%)
Nov 02, 2017	109.76	112.06	109.59	111.42	2,417,302	+1.59(+1.44%)

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.