Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	47.60	48.47	46.02	46.25	6,655,654	-1.77(-3.68%)
Apr 29, 2010	45.97	48.14	45.95	48.02	5,950,936	+2.47(+5.42%)
Apr 28, 2010	45.90	45.98	45.17	45.55	4,696,141	+0.10(+0.22%)
Apr 27, 2010	46.74	47.25	45.41	45.45	5,891,113	-1.62(-3.43%)
Apr 26, 2010	46.54	47.54	46.36	47.07	4,705,281	+0.54(+1.15%)
Apr 23, 2010	46.09	46.80	45.63	46.54	4,533,400	+0.61(+1.32%)
Apr 22, 2010	44.74	46.15	44.56	45.93	4,644,309	+0.73(+1.61%)
Apr 21, 2010	45.20	45.33	43.82	45.20	35,290	+1.21(+2.75%)
Apr 20, 2010	43.39	44.00	43.09	43.99	10,155	+0.91(+2.12%)
Apr 19, 2010	42.46	43.65	42.43	43.07	5,272,468	+0.33(+0.77%)
Apr 16, 2010	44.09	44.34	42.60	42.75	9,791,282	-1.43(-3.25%)
Apr 15, 2010	45.46	45.72	44.07	44.18	6,787,260	-1.52(-3.32%)
Apr 14, 2010	45.89	46.23	45.30	45.70	4,791,855	-0.12(-0.26%)
Apr 13, 2010	44.18	45.99	44.06	45.82	6,529,142	+1.64(+3.70%)
Apr 12, 2010	44.71	44.82	44.04	44.18	3,623,547	-0.55(-1.23%)
Apr 09, 2010	44.17	44.78	43.77	44.73	3,913,865	+0.71(+1.60%)
Apr 08, 2010	43.80	44.24	43.72	44.03	7,511,520	+0.10(+0.24%)
Apr 07, 2010	45.40	45.57	43.76	43.92	5,682,074	-1.65(-3.63%)
Apr 06, 2010	44.57	45.69	44.35	45.57	5,003,293	+0.92(+2.07%)
Apr 05, 2010	44.16	44.79	43.84	44.65	2,849,570	+0.76(+1.73%)
Apr 01, 2010	43.77	43.89	43.89	43.89	3,627,987	+0.30(+0.68%)
Mar 31, 2010	43.96	44.09	43.53	43.59	4,264,760	-0.65(-1.48%)
Mar 30, 2010	44.12	44.48	43.91	44.25	3,091,100	+0.01(+0.01%)
Mar 29, 2010	44.28	44.45	43.84	44.24	3,339,624	+0.07(+0.16%)
Mar 26, 2010	44.64	44.90	43.98	44.17	4,665,714	-0.27(-0.61%)
Mar 25, 2010	44.27	45.01	44.23	44.44	5,880,898	+0.53(+1.21%)
Mar 24, 2010	43.73	44.30	43.63	43.91	4,162,093	+0.04(+0.09%)
Mar 23, 2010	44.15	44.31	43.46	43.87	3,604,530	-0.28(-0.64%)
Mar 22, 2010	43.16	44.17	43.08	44.15	4,341,704	+0.74(+1.71%)
Mar 19, 2010	44.10	44.49	43.36	43.41	8,597,580	-0.53(-1.21%)
Mar 18, 2010	44.51	44.71	43.89	43.94	4,623,546	-0.57(-1.27%)
Mar 17, 2010	43.85	44.55	43.57	44.50	6,723,880	+0.76(+1.75%)
Mar 16, 2010	42.60	43.97	42.40	43.74	6,020,361	+1.20(+2.81%)
Mar 15, 2010	42.17	42.69	42.17	42.54	4,298,309	-0.10(-0.24%)
Mar 12, 2010	42.26	43.10	42.11	42.65	5,039,636	+0.59(+1.41%)
Mar 11, 2010	41.83	42.07	41.58	42.06	3,908,180	+0.09(+0.21%)
Mar 10, 2010	42.16	42.31	41.73	41.97	3,519,763	-0.03(-0.06%)
Mar 09, 2010	41.32	42.27	41.06	41.99	5,732,364	+0.54(+1.29%)
Mar 08, 2010	41.27	41.63	41.13	41.46	4,258,013	+0.19(+0.45%)
Mar 05, 2010	40.50	41.47	40.38	41.27	6,019,782	+0.95(+2.35%)
Mar 04, 2010	40.25	40.53	40.22	40.33	4,318,742	+0.08(+0.19%)
Mar 03, 2010	40.50	40.56	40.08	40.25	3,445,806	-0.29(-0.70%)
Mar 02, 2010	40.87	41.23	40.38	40.53	4,142,940	-0.20(-0.50%)
Mar 01, 2010	41.00	41.10	40.54	40.74	3,732,148	+0.06(+0.14%)
Feb 26, 2010	40.70	41.21	40.37	40.68	7,707,853	-0.11(-0.28%)
Feb 25, 2010	40.11	40.81	39.59	40.79	6,816,753	+0.51(+1.26%)
Feb 24, 2010	40.52	40.81	40.09	40.28	10,104,165	-0.20(-0.49%)
Feb 23, 2010	40.56	40.84	40.09	40.48	7,462,767	-0.38(-0.93%)
Feb 22, 2010	40.48	41.14	40.15	40.86	6,639,469	+0.48(+1.18%)
Feb 19, 2010	39.98	40.49	39.65	40.38	7,244,237	+0.26(+0.65%)
Feb 18, 2010	39.22	40.38	39.22	40.12	7,778,926	+0.71(+1.81%)
Feb 17, 2010	38.89	39.82	38.86	39.41	9,463,805	+0.54(+1.38%)
Feb 16, 2010	37.41	38.94	37.77	38.88	10,921,437	+1.47(+3.92%)
Feb 12, 2010	36.66	37.41	37.41	37.41	7,705,937	+0.38(+1.02%)
Feb 11, 2010	36.12	37.07	35.73	37.03	7,040,790	+1.24(+3.47%)
Feb 10, 2010	36.31	36.76	35.58	35.79	6,844,153	-0.57(-1.57%)
Feb 09, 2010	36.79	37.02	36.19	36.36	9,668,143	-0.07(-0.18%)
Feb 08, 2010	37.58	37.74	36.29	36.43	9,758,019	-1.36(-3.60%)
Feb 05, 2010	36.19	37.85	36.12	37.79	14,558,694	+2.01(+5.63%)
Feb 04, 2010	37.35	37.35	35.75	35.77	10,296,750	-1.73(-4.60%)
Feb 03, 2010	38.19	38.19	37.30	37.50	5,735,019	-0.86(-2.24%)
Feb 02, 2010	38.03	38.45	37.45	38.36	6,897,221	+0.64(+1.69%)

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.