Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	123.64	125.02	122.70	124.77	2,880,654	+2.07(+1.68%)
Oct 28, 2016	123.61	124.82	122.13	122.70	2,524,731	-0.23(-0.19%)
Oct 27, 2016	126.24	126.25	122.01	122.94	5,554,180	-3.46(-2.73%)
Oct 26, 2016	130.91	131.55	125.79	126.39	3,988,470	-5.97(-4.51%)
Oct 25, 2016	131.74	132.65	131.39	132.36	1,543,640	+0.18(+0.13%)
Oct 24, 2016	132.63	133.65	131.51	132.18	1,535,794	+0.31(+0.23%)
Oct 21, 2016	131.37	132.11	130.86	131.88	1,299,793	-0.48(-0.36%)
Oct 20, 2016	133.52	133.61	131.72	132.35	1,850,810	-0.81(-0.60%)
Oct 19, 2016	133.07	133.34	130.90	133.16	2,102,214	+0.01(+0.01%)
Oct 18, 2016	133.14	133.98	132.73	133.14	1,275,641	+0.64(+0.48%)
Oct 17, 2016	132.34	133.05	131.66	132.51	1,512,027	+0.34(+0.25%)
Oct 14, 2016	133.55	134.09	132.17	132.17	1,574,420	-1.21(-0.90%)
Oct 13, 2016	132.73	133.67	132.12	133.38	1,827,769	-0.09(-0.07%)
Oct 12, 2016	131.56	133.55	131.23	133.47	1,798,492	+2.26(+1.72%)
Oct 11, 2016	132.51	132.98	130.72	131.20	1,429,940	-1.31(-0.99%)
Oct 10, 2016	132.16	133.41	132.08	132.51	1,041,792	+0.46(+0.35%)
Oct 07, 2016	132.61	134.39	131.39	132.05	2,126,773	+0.22(+0.17%)
Oct 06, 2016	131.08	133.25	129.26	131.83	2,033,962	+0.51(+0.39%)
Oct 05, 2016	133.76	134.86	130.62	131.32	2,402,944	-2.11(-1.58%)
Oct 04, 2016	135.22	135.75	132.44	133.43	2,823,695	-1.99(-1.47%)
Oct 03, 2016	138.41	138.41	134.79	135.43	3,013,989	-3.47(-2.50%)
Sep 30, 2016	140.46	140.83	138.87	138.89	2,493,900	-0.38(-0.27%)
Sep 29, 2016	142.05	142.24	139.02	139.28	2,029,519	-3.38(-2.37%)
Sep 28, 2016	142.91	143.40	141.35	142.65	1,698,240	-0.22(-0.15%)
Sep 27, 2016	144.63	144.63	142.67	142.87	1,389,982	-1.23(-0.85%)
Sep 26, 2016	143.03	144.31	142.58	144.09	1,600,395	+0.85(+0.59%)
Sep 23, 2016	142.95	143.69	141.13	143.24	1,801,757	+0.00(+0.00%)
Sep 22, 2016	142.25	143.90	141.50	143.24	1,749,175	+1.76(+1.24%)
Sep 21, 2016	139.93	141.66	138.23	141.48	2,232,745	+1.46(+1.04%)
Sep 20, 2016	141.37	141.53	140.01	140.02	1,452,775	-0.60(-0.43%)
Sep 19, 2016	140.83	141.18	140.11	140.62	1,430,919	+0.58(+0.41%)
Sep 16, 2016	139.12	140.25	138.46	140.05	3,667,326	+0.55(+0.39%)
Sep 15, 2016	139.09	139.78	138.49	139.50	1,854,138	+0.09(+0.06%)
Sep 14, 2016	139.26	141.09	138.93	139.41	1,807,646	+0.58(+0.42%)
Sep 13, 2016	141.60	141.71	138.83	138.83	2,096,390	-3.60(-2.52%)
Sep 12, 2016	140.37	143.28	139.89	142.43	3,101,915	+1.60(+1.13%)
Sep 09, 2016	144.46	144.46	140.76	140.83	2,523,229	-4.82(-3.31%)
Sep 08, 2016	146.25	146.66	145.31	145.66	3,598,839	-1.25(-0.85%)
Sep 07, 2016	146.34	146.98	145.53	146.91	1,212,562	+0.53(+0.36%)
Sep 06, 2016	145.68	146.39	144.52	146.38	2,048,832	+0.99(+0.68%)
Sep 02, 2016	145.54	145.39	145.39	145.39	1,399,655	+0.45(+0.31%)
Sep 01, 2016	144.18	145.35	143.76	144.94	1,314,331	+0.37(+0.26%)
Aug 31, 2016	144.58	145.66	143.81	144.57	2,708,808	-0.29(-0.20%)
Aug 30, 2016	144.95	145.06	143.02	144.86	1,407,970	+0.14(+0.10%)
Aug 29, 2016	143.42	145.12	143.15	144.72	1,317,112	+1.30(+0.90%)
Aug 26, 2016	145.03	146.40	142.84	143.42	1,868,190	-1.20(-0.83%)
Aug 25, 2016	143.84	145.95	143.80	144.62	1,568,147	+0.88(+0.61%)
Aug 24, 2016	142.42	144.03	141.65	143.75	2,043,535	+1.52(+1.07%)
Aug 23, 2016	143.16	143.31	142.19	142.22	1,010,049	-0.35(-0.24%)
Aug 22, 2016	142.48	143.09	141.59	142.57	1,209,830	+0.39(+0.28%)
Aug 19, 2016	143.28	143.82	141.61	142.18	1,450,945	-1.64(-1.14%)
Aug 18, 2016	143.24	144.30	142.94	143.82	1,327,608	+0.26(+0.18%)
Aug 17, 2016	141.95	143.89	141.13	143.56	1,682,479	+1.61(+1.13%)
Aug 16, 2016	143.47	143.79	141.08	141.95	1,897,394	-1.68(-1.17%)
Aug 15, 2016	143.82	144.24	143.17	143.64	1,711,224	+0.34(+0.24%)
Aug 12, 2016	143.05	144.19	142.57	143.29	1,797,114	+0.45(+0.31%)
Aug 11, 2016	145.84	145.84	142.14	142.85	3,323,650	-2.95(-2.02%)
Aug 10, 2016	146.40	147.29	145.38	145.80	1,830,633	-1.10(-0.75%)
Aug 09, 2016	146.48	147.39	145.38	146.90	1,324,424	+0.44(+0.30%)
Aug 08, 2016	146.27	148.06	145.99	146.46	1,723,446	+0.17(+0.12%)
Aug 05, 2016	146.56	147.14	145.46	146.28	2,070,787	+0.06(+0.04%)
Aug 04, 2016	148.18	148.52	146.06	146.22	1,557,665	-1.79(-1.21%)
Aug 03, 2016	147.94	148.06	146.71	148.02	2,268,804	-0.87(-0.58%)
Aug 02, 2016	150.86	151.47	148.62	148.88	1,955,376	-2.66(-1.75%)

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.