Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	59.76	60.05	58.52	58.54	2,871,280	-0.92(-1.55%)
Apr 27, 2007	58.83	59.67	58.68	59.47	1,971,845	+0.64(+1.09%)
Apr 26, 2007	58.73	59.32	58.31	58.83	1,605,270	+0.07(+0.12%)
Apr 25, 2007	59.14	59.66	58.12	58.76	2,685,721	-0.02(-0.03%)
Apr 24, 2007	59.47	59.80	58.55	58.78	1,844,296	-0.57(-0.96%)
Apr 23, 2007	58.11	59.48	58.11	59.35	2,300,093	+1.24(+2.13%)
Apr 20, 2007	58.35	58.59	57.84	58.11	2,503,033	+0.57(+1.00%)
Apr 19, 2007	57.83	57.83	57.15	57.53	2,566,400	-0.29(-0.50%)
Apr 18, 2007	58.17	58.19	57.75	57.82	2,341,837	-0.35(-0.59%)
Apr 17, 2007	57.23	58.17	56.96	58.17	2,345,775	+1.12(+1.97%)
Apr 16, 2007	57.46	57.64	56.91	57.05	2,311,513	-0.39(-0.68%)
Apr 13, 2007	56.48	57.54	56.03	57.44	1,776,709	+0.96(+1.70%)
Apr 12, 2007	56.40	56.71	56.11	56.48	1,841,795	-0.37(-0.65%)
Apr 11, 2007	57.37	58.32	56.38	56.85	2,905,456	-1.31(-2.24%)
Apr 10, 2007	58.15	58.79	57.72	58.15	1,767,848	+0.24(+0.42%)
Apr 09, 2007	57.73	58.08	57.53	57.91	1,272,819	+0.20(+0.34%)
Apr 05, 2007	57.47	57.93	57.44	57.71	1,540,221	+0.24(+0.42%)
Apr 04, 2007	58.34	58.38	57.01	57.47	2,688,594	-0.79(-1.35%)
Apr 03, 2007	57.84	58.36	57.50	58.26	2,769,720	+1.07(+1.87%)
Apr 02, 2007	56.50	57.42	56.28	57.18	2,479,870	+0.69(+1.21%)
Mar 30, 2007	55.70	56.60	55.17	56.50	3,400,026	+1.04(+1.88%)
Mar 29, 2007	55.79	56.20	55.16	55.46	2,512,163	+0.17(+0.31%)
Mar 28, 2007	55.51	55.88	54.65	55.28	2,805,952	-0.55(-0.99%)
Mar 27, 2007	56.71	56.71	55.61	55.84	2,143,550	-0.97(-1.71%)
Mar 26, 2007	58.10	58.16	56.64	56.81	2,289,853	-1.37(-2.35%)
Mar 23, 2007	57.82	58.88	57.57	58.17	2,634,021	+0.36(+0.61%)
Mar 22, 2007	57.85	58.25	57.41	57.82	1,778,284	+0.02(+0.04%)
Mar 21, 2007	56.68	57.88	56.08	57.80	2,281,583	+1.10(+1.93%)
Mar 20, 2007	56.55	57.10	56.12	56.70	2,152,411	+0.15(+0.26%)
Mar 19, 2007	56.17	56.66	55.84	56.55	1,676,679	+0.95(+1.71%)
Mar 16, 2007	56.45	56.90	55.52	55.60	3,186,380	-0.76(-1.34%)
Mar 15, 2007	55.69	56.54	55.58	56.36	1,940,931	+0.68(+1.21%)
Mar 14, 2007	56.09	56.29	54.32	55.69	4,334,752	-0.10(-0.17%)
Mar 13, 2007	57.64	57.42	55.69	55.78	3,588,468	-1.85(-3.22%)
Mar 12, 2007	56.77	57.96	56.47	57.64	3,752,690	+1.30(+2.31%)
Mar 09, 2007	56.42	56.66	55.77	56.34	2,342,034	+0.64(+1.15%)
Mar 08, 2007	55.11	56.07	55.11	55.70	2,974,112	+1.19(+2.18%)
Mar 07, 2007	55.29	55.74	54.44	54.51	3,683,575	-0.88(-1.60%)
Mar 06, 2007	53.84	55.62	53.84	55.39	4,358,578	+2.50(+4.72%)
Mar 05, 2007	54.47	55.09	52.89	52.89	4,369,408	-2.34(-4.23%)
Mar 02, 2007	56.12	56.59	55.23	55.23	3,686,725	-1.58(-2.79%)
Mar 01, 2007	56.40	57.70	54.93	56.81	3,774,320	-0.44(-0.77%)
Feb 28, 2007	57.11	57.72	56.58	57.25	3,860,990	+0.64(+1.14%)
Feb 27, 2007	58.72	58.72	56.33	56.61	3,856,854	-2.11(-3.59%)
Feb 26, 2007	59.77	60.13	57.89	58.72	3,674,491	-0.92(-1.54%)
Feb 23, 2007	60.48	60.54	59.52	59.64	2,664,768	-0.91(-1.50%)
Feb 22, 2007	61.09	61.20	60.39	60.55	2,188,642	-0.30(-0.50%)
Feb 21, 2007	60.48	60.89	59.95	60.85	2,687,806	+0.27(+0.45%)
Feb 20, 2007	59.98	60.77	56.17	60.58	2,836,866	+0.53(+0.88%)
Feb 16, 2007	60.11	60.12	59.16	60.05	3,041,652	-0.08(-0.14%)
Feb 15, 2007	59.79	60.48	59.58	60.13	2,841,986	+0.34(+0.57%)
Feb 14, 2007	59.22	60.29	58.73	59.79	3,748,927	-0.14(-0.23%)
Feb 13, 2007	57.64	59.95	57.43	59.93	5,084,361	+1.57(+2.69%)
Feb 12, 2007	59.48	59.60	58.19	58.36	5,170,940	-1.68(-2.80%)
Feb 09, 2007	61.58	61.76	58.71	60.04	8,693,331	-1.50(-2.44%)
Feb 08, 2007	62.21	62.68	61.25	61.54	5,027,872	-1.32(-2.10%)
Feb 07, 2007	60.38	62.95	59.88	62.86	6,026,003	+2.48(+4.11%)
Feb 06, 2007	59.39	60.38	59.16	60.38	3,769,427	+1.33(+2.25%)
Feb 05, 2007	58.35	59.10	58.19	59.05	1,894,460	+0.67(+1.14%)
Feb 02, 2007	57.85	58.38	57.57	58.38	1,757,608	+0.35(+0.59%)

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.