Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	46.06	46.24	44.76	46.06	5,071,799	+0.67(+1.47%)
Jul 29, 2010	46.28	46.61	45.22	45.39	7,494	-0.62(-1.35%)
Jul 28, 2010	46.01	46.64	45.60	46.01	16,081	-0.08(-0.17%)
Jul 27, 2010	46.09	46.46	45.32	46.09	31,338	+0.11(+0.24%)
Jul 26, 2010	44.92	46.08	44.56	45.98	4,687,090	+0.91(+2.02%)
Jul 23, 2010	44.20	45.16	43.80	45.07	5,309,548	+0.51(+1.14%)
Jul 22, 2010	43.23	44.86	43.12	44.57	39,668	+2.05(+4.82%)
Jul 21, 2010	44.11	44.11	42.25	42.52	5,536,369	-1.04(-2.39%)
Jul 20, 2010	43.56	43.65	42.17	43.56	5,486,592	+0.53(+1.22%)
Jul 19, 2010	42.64	43.22	41.96	43.04	4,481,810	+0.58(+1.37%)
Jul 16, 2010	42.45	43.64	42.18	42.45	7,244,141	-0.89(-2.06%)
Jul 15, 2010	43.58	43.92	42.71	43.35	4,639,697	-0.31(-0.72%)
Jul 14, 2010	43.57	44.13	43.24	43.66	70,503	-0.26(-0.59%)
Jul 13, 2010	43.42	44.14	43.24	43.92	11,685	+1.09(+2.54%)
Jul 12, 2010	42.63	42.98	41.97	42.83	2,961,184	+0.15(+0.36%)
Jul 09, 2010	42.67	42.72	41.92	42.67	3,498,563	+0.49(+1.16%)
Jul 08, 2010	42.46	42.56	41.41	42.18	40,921	+0.24(+0.58%)
Jul 07, 2010	40.16	41.99	39.90	41.94	7,141,069	+2.04(+5.12%)
Jul 06, 2010	39.90	41.92	39.48	39.90	21,465	-0.93(-2.28%)
Jul 02, 2010	40.83	42.39	40.63	40.83	4,694,974	-1.02(-2.43%)
Jul 01, 2010	41.78	42.09	40.72	41.84	5,360,185	+0.15(+0.37%)
Jun 30, 2010	42.25	43.09	41.55	41.69	24,931	-0.55(-1.31%)
Jun 29, 2010	42.20	43.70	41.94	42.24	44,495	-2.43(-5.43%)
Jun 25, 2010	44.67	44.87	43.44	44.67	9,101,074	+1.32(+3.04%)
Jun 24, 2010	44.10	44.33	43.26	43.35	30,294	-1.12(-2.52%)
Jun 23, 2010	44.17	45.00	43.68	44.47	4,392,467	+0.28(+0.64%)
Jun 22, 2010	46.05	46.11	44.15	44.19	28,009	-1.69(-3.68%)
Jun 21, 2010	46.75	47.04	45.71	45.87	4,104,356	-0.28(-0.62%)
Jun 18, 2010	46.16	46.46	45.71	46.16	5,267,456	+0.22(+0.47%)
Jun 17, 2010	46.29	46.42	45.64	45.94	1,069	-0.24(-0.51%)
Jun 16, 2010	46.41	46.67	45.89	46.18	4,868,022	-0.52(-1.12%)
Jun 15, 2010	45.71	46.70	45.41	46.70	5,096,126	+1.06(+2.32%)
Jun 14, 2010	45.31	45.93	45.05	45.64	6,236,921	+0.69(+1.53%)
Jun 11, 2010	43.72	45.12	43.67	44.96	4,738,771	+0.65(+1.47%)
Jun 10, 2010	43.01	44.44	42.90	44.31	34,234	+1.87(+4.42%)
Jun 09, 2010	42.81	43.82	42.24	42.43	5,100,713	+0.01(+0.02%)
Jun 08, 2010	42.13	42.65	41.14	42.42	25,035	+0.62(+1.48%)
Jun 07, 2010	42.33	42.97	41.77	41.80	5,025,272	-0.27(-0.65%)
Jun 04, 2010	42.08	44.08	41.89	42.08	6,454,769	-2.39(-5.38%)
Jun 03, 2010	44.62	44.89	44.01	44.47	3,925,867	-0.24(-0.53%)
Jun 02, 2010	44.07	44.80	43.41	44.70	5,191,913	+0.92(+2.10%)
Jun 01, 2010	43.44	44.60	43.28	43.78	5,930,214	-0.11(-0.26%)
May 28, 2010	43.90	44.81	43.69	43.90	4,733,251	-0.72(-1.62%)
May 27, 2010	43.26	44.73	42.92	44.62	6,525,402	+2.30(+5.43%)
May 26, 2010	43.27	43.72	42.01	42.32	193	-0.35(-0.82%)
May 25, 2010	41.62	42.79	40.59	42.67	3,004	+0.47(+1.11%)
May 24, 2010	43.55	43.59	42.07	42.20	4,683,834	-1.18(-2.72%)
May 21, 2010	41.18	43.50	40.86	43.39	9,596,992	+1.52(+3.64%)
May 20, 2010	41.93	43.16	41.74	41.86	64,173	-1.14(-2.64%)
May 19, 2010	43.12	44.18	41.90	43.00	5,716,986	-0.45(-1.05%)
May 18, 2010	45.33	45.60	43.22	43.45	18,432	-1.30(-2.91%)
May 17, 2010	44.91	45.81	43.55	44.75	5,624,445	-0.01(-0.01%)
May 14, 2010	44.76	46.06	44.25	44.76	5,851,490	-1.54(-3.33%)
May 13, 2010	47.06	47.23	46.22	46.30	4,102,597	-0.84(-1.77%)
May 12, 2010	46.88	47.50	46.25	47.14	5,527,304	+0.67(+1.43%)
May 11, 2010	46.74	47.01	46.23	46.47	19,072	+0.15(+0.32%)
May 10, 2010	45.88	46.41	45.81	46.33	10,088,760	+2.38(+5.43%)
May 07, 2010	43.70	45.22	42.90	43.94	13,447,229	+0.41(+0.94%)
May 06, 2010	43.53	45.54	40.44	43.53	9,745,025	-1.57(-3.48%)
May 05, 2010	45.20	46.55	45.03	45.10	5,419,616	-1.10(-2.39%)
May 04, 2010	47.16	47.16	45.79	46.20	838	-1.38(-2.90%)

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.