Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	50.75	51.07	50.56	50.56	4,249,641	-0.20(-0.39%)
Oct 28, 2010	51.32	51.51	50.17	50.76	3,406,624	-0.20(-0.39%)
Oct 27, 2010	50.87	51.22	50.54	50.96	3,529,856	-0.59(-1.14%)
Oct 25, 2010	51.90	51.92	51.33	51.55	2,900,923	+0.11(+0.21%)
Oct 22, 2010	51.66	51.97	51.22	51.44	2,859,713	-0.15(-0.29%)
Oct 21, 2010	51.86	52.37	51.27	51.59	3,450,963	-0.12(-0.23%)
Oct 20, 2010	50.74	52.12	50.74	51.71	5,942,200	+1.10(+2.16%)
Oct 19, 2010	51.21	51.54	50.49	50.62	5,589,056	-1.11(-2.14%)
Oct 18, 2010	51.42	51.77	51.06	51.72	3,779,973	+0.39(+0.76%)
Oct 15, 2010	51.51	51.65	50.95	51.33	3,799,830	+0.39(+0.76%)
Oct 14, 2010	51.07	51.51	50.64	50.94	2,926,082	-0.21(-0.41%)
Oct 13, 2010	51.19	51.65	50.85	51.15	3,398,949	+0.37(+0.73%)
Oct 12, 2010	50.16	51.08	49.98	50.78	3,611,109	+0.37(+0.74%)
Oct 11, 2010	50.38	50.66	50.20	50.41	2,251,755	+0.09(+0.18%)
Oct 08, 2010	50.32	50.66	49.93	50.32	2,707,451	-0.06(-0.13%)
Oct 07, 2010	50.47	50.73	50.08	50.38	7,337	+0.12(+0.23%)
Oct 06, 2010	50.08	50.39	49.87	50.27	2,680,878	-0.08(-0.17%)
Oct 05, 2010	50.19	50.52	49.66	50.35	8,321	+0.68(+1.38%)
Oct 04, 2010	49.19	49.73	49.18	49.67	3,696,510	+0.38(+0.78%)
Oct 01, 2010	49.28	49.33	48.51	49.28	4,312,641	+0.45(+0.92%)
Sep 30, 2010	48.84	49.92	48.61	48.83	43,001	-0.16(-0.33%)
Sep 29, 2010	49.24	49.35	48.83	48.99	5,526	-0.44(-0.88%)
Sep 28, 2010	49.45	49.59	48.63	49.43	36,109	+0.02(+0.03%)
Sep 27, 2010	50.04	50.16	49.30	49.41	2,817,085	-0.74(-1.47%)
Sep 24, 2010	49.41	50.24	49.37	50.15	4,820,239	+1.30(+2.65%)
Sep 23, 2010	48.86	49.90	48.82	48.86	4,120,131	-1.33(-2.64%)
Sep 22, 2010	50.66	50.90	50.00	50.18	3,316,789	-0.52(-1.02%)
Sep 21, 2010	51.42	51.81	50.65	50.70	4,001	-0.51(-0.99%)
Sep 20, 2010	50.49	51.33	50.35	51.21	4,698,193	+1.01(+2.01%)
Sep 17, 2010	50.19	50.25	49.50	50.19	3,336,816	-0.05(-0.10%)
Sep 15, 2010	49.49	50.48	49.35	50.25	3,993,015	+0.57(+1.14%)
Sep 14, 2010	49.78	50.16	49.49	49.68	5,529	-0.34(-0.67%)
Sep 13, 2010	49.93	50.43	49.73	50.02	4,188,316	+0.07(+0.14%)
Sep 10, 2010	49.83	50.09	49.37	49.95	2,279,808	+0.33(+0.67%)
Sep 09, 2010	50.78	50.78	49.45	49.62	6,954	-0.36(-0.73%)
Sep 08, 2010	49.95	50.29	49.67	49.98	8,822	+0.20(+0.40%)
Sep 07, 2010	50.21	50.44	49.73	49.78	21,099	-1.03(-2.02%)
Sep 03, 2010	50.87	51.08	50.46	50.81	4,262,205	+0.59(+1.17%)
Sep 02, 2010	49.39	50.28	49.25	50.22	22,505	+0.95(+1.92%)
Sep 01, 2010	48.48	49.39	48.24	49.27	6,420,464	+1.63(+3.42%)
Aug 31, 2010	47.60	47.81	46.75	47.64	65,064	+0.33(+0.70%)
Aug 30, 2010	47.36	48.06	47.24	47.31	3,248,339	+0.16(+0.35%)
Aug 27, 2010	46.87	47.72	46.28	47.15	5,354,925	+0.23(+0.48%)
Aug 26, 2010	47.36	47.64	46.59	46.92	13,213	-0.17(-0.37%)
Aug 25, 2010	46.01	47.32	46.01	47.09	20,038	+0.62(+1.34%)
Aug 24, 2010	45.77	46.85	45.61	46.47	9,618	+0.12(+0.25%)
Aug 23, 2010	47.06	47.27	46.34	46.36	2,953,674	-0.49(-1.06%)
Aug 20, 2010	46.87	47.17	46.58	46.85	4,237,728	-0.22(-0.47%)
Aug 19, 2010	48.20	48.25	46.91	47.07	7,896	-1.30(-2.69%)
Aug 18, 2010	48.40	48.66	47.92	48.37	1,940	+0.08(+0.16%)
Aug 17, 2010	47.53	48.69	47.20	48.29	10,108	+1.22(+2.58%)
Aug 16, 2010	46.81	47.52	46.51	47.08	2,797,134	+0.07(+0.16%)
Aug 13, 2010	47.00	47.64	46.64	47.00	3,702,835	+0.12(+0.26%)
Aug 12, 2010	46.82	47.66	46.65	46.88	4,749,828	-0.53(-1.11%)
Aug 11, 2010	47.53	48.05	47.05	47.41	2,863	-1.01(-2.08%)
Aug 10, 2010	48.43	48.94	47.83	48.42	120,679	-0.58(-1.17%)
Aug 09, 2010	48.93	49.14	48.56	49.00	4,231,915	+0.43(+0.89%)
Aug 06, 2010	48.56	48.72	47.89	48.56	4,671,134	-0.15(-0.31%)
Aug 05, 2010	48.96	49.40	48.61	48.71	4,804,269	-0.69(-1.40%)
Aug 04, 2010	48.76	49.42	48.44	49.40	62,434	+0.67(+1.38%)
Aug 03, 2010	48.73	48.98	48.34	48.73	31,325	-0.19(-0.40%)

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.