Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	112.42	113.01	111.30	112.75	2,519,039	+1.46(+1.31%)
Oct 30, 2014	110.43	111.30	110.02	111.30	1,600,500	+0.57(+0.52%)
Oct 29, 2014	111.11	111.65	109.97	110.72	2,638,791	-0.65(-0.59%)
Oct 28, 2014	109.92	111.38	109.55	111.38	2,856,832	+1.78(+1.62%)
Oct 27, 2014	108.77	108.76	108.76	109.60	1,738,675	+0.84(+0.77%)
Oct 24, 2014	108.72	109.44	108.14	108.76	2,108,892	+0.26(+0.24%)
Oct 23, 2014	108.42	108.77	107.60	108.50	2,256,339	+0.63(+0.58%)
Oct 22, 2014	108.43	109.42	107.77	107.87	1,878,614	-0.37(-0.34%)
Oct 21, 2014	107.19	108.24	107.02	108.24	2,226,238	+1.06(+0.99%)
Oct 20, 2014	106.12	107.22	105.78	107.18	1,669,422	+1.21(+1.15%)
Oct 17, 2014	105.02	106.12	104.32	105.97	2,975,977	+1.35(+1.29%)
Oct 16, 2014	103.66	104.99	103.27	104.61	3,118,529	+0.19(+0.19%)
Oct 15, 2014	106.46	106.46	104.19	104.42	5,866,446	-2.34(-2.19%)
Oct 14, 2014	105.81	107.43	105.37	106.76	2,661,537	+1.39(+1.32%)
Oct 13, 2014	105.96	106.82	105.32	105.37	2,240,874	-0.60(-0.57%)
Oct 10, 2014	106.69	107.63	105.96	105.97	2,063,982	-0.15(-0.14%)
Oct 09, 2014	105.83	107.37	105.61	106.12	3,195,835	+0.36(+0.34%)
Oct 08, 2014	103.67	105.81	103.50	105.76	2,360,105	+2.33(+2.26%)
Oct 07, 2014	103.95	104.40	103.40	103.42	1,428,850	-1.08(-1.04%)
Oct 06, 2014	104.41	105.18	104.06	104.51	1,355,630	+0.18(+0.18%)
Oct 03, 2014	103.59	104.42	103.20	104.32	1,563,237	+0.83(+0.80%)
Oct 02, 2014	103.63	104.19	102.81	103.49	1,908,264	-0.26(-0.25%)
Oct 01, 2014	103.37	104.40	103.11	103.76	2,234,059	+0.31(+0.30%)
Sep 30, 2014	103.62	103.91	102.66	103.45	2,296,506	+0.00(+0.00%)
Sep 29, 2014	103.11	103.47	102.24	103.45	1,361,784	-0.15(-0.15%)
Sep 26, 2014	102.49	103.86	102.20	103.60	1,463,807	+1.23(+1.20%)
Sep 25, 2014	102.90	103.35	102.23	102.37	1,829,087	-0.56(-0.54%)
Sep 24, 2014	103.25	104.41	102.80	102.93	2,538,490	-0.47(-0.45%)
Sep 23, 2014	103.97	104.56	103.40	103.40	2,089,565	-0.50(-0.48%)
Sep 22, 2014	104.29	104.44	103.59	103.90	2,008,830	-0.38(-0.36%)
Sep 19, 2014	104.75	105.02	104.18	104.28	3,817,245	-0.18(-0.17%)
Sep 18, 2014	105.81	105.81	104.04	104.46	2,601,016	-0.94(-0.89%)
Sep 17, 2014	104.76	106.44	104.76	105.39	1,799,691	+0.18(+0.17%)
Sep 16, 2014	104.41	105.88	104.10	105.21	2,210,639	+1.06(+1.01%)
Sep 15, 2014	104.14	104.50	103.46	104.15	2,444,857	+0.03(+0.02%)
Sep 12, 2014	106.64	106.67	103.31	104.13	4,481,479	-2.78(-2.60%)
Sep 11, 2014	107.15	107.58	106.53	106.91	1,896,974	-0.32(-0.30%)
Sep 10, 2014	108.29	108.70	106.99	107.23	2,175,756	-1.27(-1.17%)
Sep 09, 2014	108.25	108.82	107.98	108.50	1,731,647	+0.03(+0.03%)
Sep 08, 2014	108.76	108.99	108.29	108.46	1,394,816	-0.50(-0.46%)
Sep 05, 2014	107.47	109.00	107.15	108.96	2,241,048	+1.81(+1.69%)
Sep 04, 2014	107.44	108.26	106.87	107.15	1,694,215	-0.31(-0.29%)
Sep 03, 2014	107.29	108.35	106.76	107.46	1,319,019	+0.42(+0.39%)
Sep 02, 2014	107.35	107.42	106.73	107.03	1,495,272	+0.06(+0.05%)
Aug 29, 2014	106.71	106.98	106.98	106.98	2,608,656	+0.66(+0.62%)
Aug 28, 2014	106.38	106.75	106.11	106.32	1,153,371	-0.33(-0.31%)
Aug 27, 2014	106.49	106.81	106.17	106.65	1,016,422	+0.16(+0.15%)
Aug 26, 2014	106.25	107.14	106.05	106.49	1,301,176	+0.03(+0.02%)
Aug 25, 2014	106.90	107.13	106.20	106.46	1,500,288	-0.13(-0.12%)
Aug 22, 2014	107.08	107.50	106.50	106.59	1,768,098	-0.65(-0.61%)
Aug 21, 2014	107.56	107.90	107.14	107.25	1,375,038	-0.04(-0.04%)
Aug 20, 2014	106.83	107.59	106.33	107.29	1,261,912	+0.41(+0.38%)
Aug 19, 2014	107.08	107.19	106.53	106.88	1,586,630	-0.23(-0.22%)
Aug 18, 2014	106.39	107.22	106.32	107.11	1,621,544	+0.88(+0.82%)
Aug 15, 2014	106.39	106.59	105.60	106.24	3,648,296	+0.38(+0.36%)
Aug 14, 2014	106.41	106.51	105.31	105.86	1,890,092	-0.17(-0.16%)
Aug 13, 2014	104.73	106.02	105.15	106.03	2,314,019	+1.69(+1.62%)
Aug 12, 2014	104.91	105.04	104.33	104.34	2,003,678	-0.57(-0.54%)
Aug 11, 2014	104.02	105.12	103.82	104.90	1,758,597	+1.10(+1.06%)
Aug 08, 2014	103.77	104.09	103.09	103.81	2,608,834	+0.63(+0.61%)
Aug 07, 2014	103.37	104.10	103.02	103.17	2,757,272	-0.02(-0.02%)
Aug 06, 2014	103.65	104.11	103.11	103.19	2,514,056	-0.66(-0.64%)
Aug 05, 2014	105.00	105.06	103.62	103.86	2,307,437	-1.26(-1.20%)
Aug 04, 2014	104.97	105.46	104.30	105.12	1,950,275	+0.44(+0.42%)

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.