Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	17.50	17.56	17.12	17.34	1,544,356	+0.12(+0.71%)
Oct 30, 2002	16.94	17.22	16.94	17.22	1,062,323	+0.25(+1.47%)
Oct 29, 2002	16.97	17.06	16.76	16.97	1,051,887	-0.08(-0.45%)
Oct 28, 2002	17.27	17.33	17.02	17.05	1,086,543	-0.18(-1.03%)
Oct 25, 2002	17.12	17.25	17.07	17.23	1,088,906	+0.12(+0.68%)
Oct 24, 2002	16.79	17.14	16.79	17.11	1,589,842	+0.33(+1.97%)
Oct 23, 2002	16.86	17.01	16.58	16.78	39,381	-0.07(-0.42%)
Oct 22, 2002	17.16	17.20	16.78	16.85	993,011	-0.38(-2.21%)
Oct 21, 2002	17.24	17.32	17.08	17.23	594,468	-0.02(-0.12%)
Oct 18, 2002	17.31	17.55	17.08	17.25	1,280,301	-0.06(-0.32%)
Oct 17, 2002	17.18	17.46	17.11	17.31	1,388,207	+0.26(+1.52%)
Oct 16, 2002	17.11	17.27	16.78	17.05	1,079,454	-0.07(-0.39%)
Oct 15, 2002	16.86	17.37	16.68	17.11	2,109,091	+0.56(+3.37%)
Oct 14, 2002	16.89	17.04	16.56	16.56	1,042,435	-0.38(-2.22%)
Oct 11, 2002	16.45	17.00	16.25	16.93	2,315,451	+0.48(+2.90%)
Oct 10, 2002	15.84	16.53	15.74	16.45	2,838,638	+0.51(+3.22%)
Oct 09, 2002	16.35	16.35	15.87	15.94	2,865,615	-0.54(-3.27%)
Oct 08, 2002	16.40	16.52	16.00	16.48	2,851,438	+0.06(+0.37%)
Oct 07, 2002	17.10	17.16	16.31	16.42	3,053,860	-0.70(-4.06%)
Oct 04, 2002	17.78	17.94	17.08	17.11	2,449,546	-0.67(-3.74%)
Oct 03, 2002	17.65	17.86	17.51	17.78	2,397,956	+0.11(+0.60%)
Oct 02, 2002	17.83	17.91	17.59	17.67	1,431,921	-0.25(-1.42%)
Oct 01, 2002	18.15	18.19	17.68	17.93	2,587,383	-0.22(-1.20%)
Sep 30, 2002	18.43	18.43	18.11	18.15	2,587,383	-0.20(-1.08%)
Sep 27, 2002	18.49	18.49	18.34	18.34	881,561	-0.16(-0.85%)
Sep 26, 2002	18.23	18.53	18.10	18.50	1,344,887	+0.30(+1.67%)
Sep 25, 2002	18.13	18.25	17.98	18.20	1,817,272	+0.08(+0.42%)
Sep 24, 2002	18.18	18.22	17.91	18.12	2,727,385	-0.10(-0.56%)
Sep 23, 2002	18.23	18.28	18.11	18.22	1,129,272	-0.05(-0.28%)
Sep 20, 2002	18.10	18.35	18.07	18.27	2,203,607	+0.27(+1.52%)
Sep 19, 2002	17.96	18.19	17.94	18.00	1,398,447	+0.04(+0.23%)
Sep 18, 2002	17.99	18.07	17.88	17.96	1,178,302	-0.04(-0.20%)
Sep 17, 2002	18.08	18.23	17.89	17.99	1,277,938	-0.02(-0.11%)
Sep 16, 2002	17.88	18.07	17.88	18.01	715,763	+0.10(+0.54%)
Sep 13, 2002	17.66	18.09	17.66	17.92	1,566,213	+0.26(+1.47%)
Sep 12, 2002	17.71	17.77	17.47	17.66	5,363,405	-0.06(-0.34%)
Sep 11, 2002	17.77	17.85	17.69	17.72	5,101,516	-0.04(-0.23%)
Sep 10, 2002	17.74	17.82	17.67	17.76	1,118,048	+0.03(+0.14%)
Sep 09, 2002	17.68	17.77	17.59	17.73	725,215	+0.01(+0.06%)
Sep 06, 2002	17.71	17.83	17.67	17.72	1,582,753	+0.02(+0.09%)
Sep 05, 2002	17.75	17.80	17.71	17.71	1,268,684	-0.04(-0.23%)
Sep 04, 2002	17.83	18.00	17.71	17.75	1,112,929	-0.08(-0.43%)
Sep 03, 2002	18.15	18.15	17.80	17.83	1,638,479	-0.25(-1.38%)
Aug 30, 2002	17.98	18.23	17.95	18.07	1,021,563	+0.14(+0.79%)
Aug 29, 2002	18.16	18.16	17.83	17.93	1,454,959	-0.23(-1.26%)
Aug 28, 2002	17.83	18.30	17.80	18.16	1,507,731	+0.28(+1.59%)
Aug 27, 2002	17.84	17.93	17.72	17.88	728,562	+0.05(+0.28%)
Aug 26, 2002	17.76	17.85	17.73	17.83	1,367,532	+0.08(+0.46%)
Aug 23, 2002	17.77	17.80	17.71	17.74	795,708	-0.03(-0.17%)
Aug 22, 2002	17.88	17.90	17.70	17.77	2,030,918	-0.08(-0.46%)
Aug 21, 2002	17.88	18.00	17.75	17.86	1,254,506	+0.02(+0.11%)
Aug 20, 2002	17.87	17.94	17.69	17.84	1,114,504	-0.09(-0.51%)
Aug 16, 2002	17.77	18.18	17.70	17.93	1,357,293	+0.08(+0.43%)
Aug 15, 2002	17.77	17.95	17.68	17.85	1,560,109	+0.08(+0.43%)
Aug 14, 2002	17.72	17.89	17.60	17.77	1,832,631	-0.20(-1.13%)
Aug 13, 2002	18.18	18.25	17.96	17.98	2,043,717	-0.17(-0.92%)
Aug 12, 2002	17.92	18.15	17.70	18.15	1,735,555	+0.22(+1.25%)
Aug 07, 2002	17.88	18.13	17.83	17.92	2,475,342	+0.11(+0.63%)
Aug 06, 2002	18.03	18.12	17.81	17.81	2,613,178	-0.11(-0.59%)
Aug 05, 2002	17.99	18.16	17.80	17.92	1,870,437	-0.08(-0.42%)
Aug 02, 2002	17.98	18.13	17.69	17.99	2,028,358	+0.02(+0.08%)
Aug 01, 2002	18.28	18.28	17.75	17.98	2,174,268	-0.30(-1.64%)
Jul 31, 2002	18.22	18.28	17.70	18.28	3,697,161	+0.23(+1.29%)
Jul 30, 2002	17.83	18.18	17.33	18.04	1,858,426	+0.27(+1.51%)
Jul 29, 2002	16.96	17.80	16.76	17.77	1,602,050	+0.91(+5.42%)
Jul 26, 2002	16.18	16.88	16.18	16.86	1,783,600	+0.69(+4.24%)
Jul 25, 2002	15.74	16.35	15.44	16.18	3,270,263	+0.36(+2.25%)
Jul 24, 2002	15.54	16.20	14.93	15.82	4,968,996	+0.16(+1.04%)
Jul 23, 2002	15.92	16.30	15.59	15.66	2,106,925	-0.43(-2.65%)
Jul 22, 2002	16.58	17.04	15.55	16.08	2,256,576	-0.43(-2.61%)
Jul 19, 2002	16.93	16.94	16.40	16.52	2,143,747	-0.83(-4.77%)
Jul 17, 2002	17.62	17.90	17.32	17.34	2,306,394	-0.08(-0.47%)
Jul 12, 2002	17.52	17.72	17.39	17.42	1,670,378	+0.01(+0.06%)
Jul 11, 2002	18.00	18.01	16.76	17.41	5,933,456	-0.67(-3.68%)
Jul 10, 2002	18.22	18.40	17.97	18.08	2,783,504	-0.14(-0.78%)
Jul 09, 2002	18.37	18.38	18.22	18.22	1,284,239	-0.14(-0.75%)
Jul 08, 2002	18.38	18.38	18.36	18.36	2,243,186	-0.03(-0.14%)
Jul 05, 2002	18.31	18.38	18.18	18.38	1,322,440	+0.08(+0.42%)
Jul 04, 2002	18.33	18.43	18.05	18.31	2,086,053	+0.00(+0.00%)
Jul 03, 2002	18.33	18.43	18.05	18.31	2,086,053	-0.08(-0.41%)
Jul 02, 2002	18.46	18.49	18.17	18.38	5,291,139	-0.08(-0.41%)
Jul 01, 2002	18.71	18.71	18.36	18.46	3,016,250	-0.25(-1.33%)
Jun 28, 2002	18.58	18.77	18.32	18.71	3,848,978	+0.27(+1.49%)
Jun 27, 2002	18.49	18.53	18.28	18.43	2,552,530	+0.08(+0.42%)
Jun 26, 2002	18.10	18.46	18.09	18.36	4,847,897	+0.08(+0.42%)
Jun 25, 2002	18.49	18.49	17.53	18.28	23,042,280	+0.10(+0.56%)
Jun 21, 2002	18.18	18.28	18.05	18.18	3,957,278	+0.28(+1.56%)
Jun 20, 2002	17.72	17.92	17.65	17.90	440,682	+0.08(+0.46%)
Jun 19, 2002	17.83	17.97	17.77	17.82	784,091	-0.01(-0.03%)
Jun 18, 2002	17.83	17.86	17.72	17.83	787,832	-0.01(-0.03%)
Jun 17, 2002	17.62	17.85	17.59	17.83	1,291,525	+0.23(+1.30%)
Jun 14, 2002	17.64	17.65	17.52	17.60	943,784	+0.10(+0.55%)
Jun 12, 2002	17.60	17.74	17.48	17.51	3,698,737	+0.01(+0.06%)
Jun 11, 2002	17.32	17.62	17.32	17.50	3,562,673	+0.13(+0.73%)
Jun 10, 2002	17.34	17.39	17.27	17.37	345,575	+0.09(+0.50%)
Jun 07, 2002	17.36	17.36	17.07	17.28	741,362	-0.08(-0.47%)
Jun 06, 2002	17.39	17.47	17.27	17.36	1,023,729	-0.01(-0.03%)
Jun 05, 2002	17.31	17.37	17.27	17.37	1,094,025	+0.07(+0.38%)
May 31, 2002	17.47	17.57	17.21	17.30	1,599,884	+0.13(+0.77%)
May 28, 2002	17.14	17.22	17.13	17.17	1,110,172	+0.09(+0.51%)
May 27, 2002	17.05	17.18	16.91	17.08	679,532	+0.00(+0.00%)
May 24, 2002	17.05	17.18	16.91	17.08	679,532	+0.03(+0.15%)
May 23, 2002	16.69	17.21	16.63	17.06	847,692	+0.37(+2.19%)
May 22, 2002	16.58	16.75	16.53	16.69	1,702,474	+0.06(+0.34%)
May 21, 2002	16.71	16.75	16.62	16.64	811,264	-0.08(-0.46%)
May 20, 2002	16.75	16.76	16.68	16.71	1,721,771	-0.04(-0.24%)
May 17, 2002	16.76	16.80	16.68	16.75	35,049,784	-0.03(-0.18%)
May 16, 2002	16.91	16.92	16.76	16.78	841,391	-0.15(-0.90%)
May 15, 2002	16.88	16.96	16.76	16.94	1,329,332	-0.17(-1.01%)
May 14, 2002	17.09	17.13	17.02	17.11	1,576,452	+0.05(+0.27%)
May 13, 2002	16.99	17.19	16.91	17.06	604,904	+0.08(+0.45%)
May 10, 2002	17.09	17.09	16.71	16.99	953,236	-0.00(-0.03%)
May 09, 2002	17.06	17.19	16.99	16.99	570,445	-0.20(-1.15%)
May 08, 2002	17.24	17.27	16.94	17.19	627,745	+0.01(+0.03%)
May 07, 2002	17.28	17.28	17.06	17.19	973,911	-0.09(-0.53%)
May 06, 2002	17.45	17.52	17.24	17.28	589,545	-0.15(-0.87%)
May 03, 2002	17.39	17.46	17.16	17.43	963,869	+0.03(+0.18%)
May 02, 2002	17.33	17.50	17.27	17.40	1,012,505	+0.16(+0.91%)
May 01, 2002	17.11	17.24	17.04	17.24	1,256,278	+0.10(+0.59%)
Apr 30, 2002	16.99	17.26	16.99	17.14	835,287	+0.15(+0.90%)
Apr 29, 2002	16.91	16.99	16.87	16.99	555,283	+0.08(+0.48%)
Apr 26, 2002	16.81	16.99	16.54	16.91	803,782	+0.19(+1.15%)
Apr 25, 2002	16.64	16.81	16.62	16.71	216,599	+0.08(+0.46%)
Apr 24, 2002	16.66	16.94	16.63	16.64	690,165	-0.02(-0.12%)
Apr 23, 2002	16.73	16.78	16.61	16.66	1,967,907	-0.13(-0.76%)
Apr 22, 2002	16.86	17.01	16.76	16.78	1,030,030	-0.04(-0.24%)
Apr 19, 2002	17.14	17.17	16.71	16.82	1,029,045	-0.19(-1.10%)
Apr 18, 2002	16.99	17.12	16.89	17.01	967,413	+0.04(+0.24%)
Apr 17, 2002	17.27	17.27	16.78	16.97	864,627	-0.20(-1.15%)
Apr 16, 2002	17.36	17.37	16.99	17.17	1,116,079	-0.12(-0.70%)
Apr 15, 2002	17.14	17.52	17.05	17.29	1,192,677	-0.18(-1.05%)
Apr 12, 2002	17.17	17.52	17.14	17.48	1,183,619	+0.34(+1.99%)
Apr 11, 2002	17.26	17.26	17.09	17.13	1,151,720	-0.12(-0.68%)
Apr 10, 2002	17.14	17.27	17.12	17.25	1,075,713	+0.09(+0.50%)
Apr 09, 2002	17.01	17.24	16.96	17.17	883,333	+0.20(+1.20%)
Apr 08, 2002	16.84	17.01	16.80	16.96	683,077	+0.03(+0.18%)
Apr 05, 2002	16.76	16.98	16.75	16.93	948,313	+0.14(+0.82%)
Apr 04, 2002	16.76	16.84	16.64	16.79	1,294,676	+0.05(+0.27%)
Apr 03, 2002	16.84	16.89	16.68	16.75	1,213,352	+0.04(+0.24%)
Apr 02, 2002	16.63	16.74	16.52	16.71	1,120,411	+0.08(+0.46%)
Apr 01, 2002	16.56	16.67	16.52	16.63	78,763	+0.06(+0.37%)
Mar 29, 2002	16.79	16.79	16.48	16.57	898,495	+0.00(+0.00%)
Mar 28, 2002	16.79	16.79	16.48	16.57	898,495	-0.10(-0.58%)
Mar 27, 2002	16.45	16.68	16.44	16.67	1,612,487	+0.20(+1.20%)
Mar 26, 2002	16.20	16.53	16.20	16.47	1,835,584	+0.17(+1.06%)
Mar 25, 2002	16.39	16.46	16.21	16.30	951,857	-0.30(-1.84%)
Mar 22, 2002	16.40	16.75	16.40	16.60	771,882	-0.01(-0.03%)
Mar 21, 2002	16.28	16.61	16.28	16.61	607,660	+0.28(+1.71%)
Mar 20, 2002	16.40	16.44	16.33	16.33	1,233,634	-0.08(-0.46%)
Mar 19, 2002	16.49	16.49	16.32	16.40	1,082,802	-0.09(-0.55%)
Mar 18, 2002	16.15	16.61	16.12	16.49	1,119,033	+0.26(+1.60%)
Mar 15, 2002	16.12	16.30	16.05	16.24	1,523,287	+0.12(+0.72%)
Mar 14, 2002	15.84	16.13	15.79	16.12	2,804,573	+0.27(+1.73%)
Mar 13, 2002	15.82	15.89	15.74	15.84	354,436	+0.06(+0.35%)
Mar 12, 2002	15.83	15.86	15.69	15.79	1,395,887	-0.06(-0.35%)
Mar 11, 2002	15.89	16.07	15.80	15.84	657,872	-0.17(-1.05%)
Mar 08, 2002	16.05	16.07	16.01	16.01	1,576,649	-0.01(-0.03%)
Mar 07, 2002	16.07	16.10	15.96	16.02	598,800	-0.02(-0.13%)
Mar 06, 2002	16.07	16.07	15.84	16.04	1,220,441	-0.03(-0.19%)
Mar 05, 2002	15.75	16.10	15.75	16.07	895,344	+0.25(+1.61%)
Mar 04, 2002	15.72	15.84	15.67	15.81	2,216,209	+0.13(+0.81%)
Mar 01, 2002	15.73	15.73	15.62	15.69	2,635,822	+0.06(+0.36%)
Feb 28, 2002	15.72	15.72	15.57	15.63	1,043,814	+0.04(+0.26%)
Feb 27, 2002	15.62	15.74	15.50	15.59	546,816	-0.02(-0.13%)
Feb 26, 2002	15.64	15.69	15.58	15.61	596,043	+0.11(+0.69%)
Feb 25, 2002	15.53	15.59	15.46	15.50	705,327	-0.02(-0.13%)
Feb 22, 2002	15.41	15.52	15.41	15.52	1,519,939	+0.08(+0.53%)
Feb 21, 2002	15.59	15.61	15.44	15.44	613,568	-0.12(-0.78%)
Feb 20, 2002	15.51	15.59	15.50	15.57	985,726	+0.01(+0.03%)
Feb 19, 2002	15.54	15.60	15.49	15.56	847,495	+0.01(+0.03%)
Feb 18, 2002	15.43	15.56	15.41	15.56	1,363,003	+0.00(+0.00%)
Feb 15, 2002	15.43	15.56	15.41	15.56	1,363,003	+0.14(+0.89%)
Feb 14, 2002	15.43	15.44	15.37	15.42	823,669	-0.02(-0.13%)
Feb 13, 2002	15.34	15.51	15.24	15.44	690,559	-0.10(-0.65%)
Feb 12, 2002	15.64	15.65	15.46	15.54	1,346,463	-0.05(-0.29%)
Feb 11, 2002	15.57	15.69	15.51	15.59	703,161	+0.13(+0.82%)
Feb 08, 2002	15.43	15.61	15.38	15.46	673,034	+0.04(+0.23%)
Feb 07, 2002	15.47	15.69	15.41	15.42	520,430	-0.04(-0.26%)
Feb 06, 2002	15.46	15.49	15.34	15.46	1,453,384	+0.06(+0.36%)
Feb 05, 2002	15.34	15.52	15.34	15.41	850,646	+0.04(+0.26%)
Feb 04, 2002	15.36	15.39	15.27	15.37	751,601	+0.01(+0.07%)
Feb 01, 2002	15.38	15.38	15.30	15.36	339,667	-0.03(-0.16%)
Jan 31, 2002	15.23	15.41	15.21	15.38	946,344	+0.10(+0.66%)
Jan 30, 2002	15.23	15.29	15.13	15.28	479,670	+0.08(+0.53%)
Jan 29, 2002	15.24	15.28	15.18	15.20	577,140	-0.02(-0.10%)
Jan 28, 2002	15.18	15.24	15.14	15.22	362,115	+0.03(+0.20%)
Jan 25, 2002	15.21	15.30	15.18	15.18	695,876	+0.01(+0.07%)
Jan 24, 2002	15.05	15.24	15.05	15.17	1,330,513	+0.16(+1.05%)
Jan 23, 2002	14.96	15.10	14.91	15.02	770,898	-0.02(-0.10%)
Jan 22, 2002	15.01	15.11	14.99	15.03	794,330	+0.05(+0.30%)
Jan 21, 2002	15.14	15.17	14.95	14.99	750,616	+0.00(+0.00%)
Jan 18, 2002	15.14	15.17	14.95	14.99	750,616	-0.16(-1.04%)
Jan 17, 2002	15.02	15.16	14.99	15.14	519,642	+0.12(+0.81%)
Jan 16, 2002	15.11	15.21	14.96	15.02	335,335	-0.06(-0.40%)
Jan 15, 2002	15.16	15.29	15.08	15.08	1,595,946	-0.04(-0.27%)
Jan 14, 2002	14.96	15.16	14.96	15.12	1,650,884	+0.22(+1.50%)
Jan 11, 2002	14.94	14.98	14.90	14.90	398,937	-0.05(-0.31%)
Jan 10, 2002	14.88	14.98	14.88	14.95	577,533	+0.05(+0.34%)

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.