Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	63.43	63.97	62.70	63.72	4,584,853	+0.63(+1.01%)
Aug 30, 2011	63.33	63.63	62.25	63.08	3,796,802	-0.48(-0.76%)
Aug 29, 2011	63.27	63.63	62.37	63.57	3,578,350	+1.12(+1.79%)
Aug 26, 2011	61.16	62.57	59.64	62.45	4,080,455	+0.99(+1.61%)
Aug 25, 2011	63.00	63.83	60.76	61.46	4,251,166	-1.14(-1.83%)
Aug 24, 2011	61.43	62.88	60.93	62.61	4,046,444	+0.97(+1.57%)
Aug 23, 2011	59.98	61.66	59.65	61.64	3,238,638	+1.73(+2.89%)
Aug 22, 2011	61.09	61.09	59.25	59.91	4,161,293	+0.11(+0.19%)
Aug 19, 2011	60.50	61.72	59.65	59.79	5,764,566	-1.33(-2.17%)
Aug 18, 2011	61.92	62.40	60.39	61.12	7,437,720	-2.64(-4.14%)
Aug 17, 2011	64.02	64.47	63.25	63.76	4,161,016	+0.18(+0.28%)
Aug 16, 2011	61.83	63.89	61.35	63.58	5,818,621	+0.66(+1.05%)
Aug 15, 2011	62.22	62.96	61.81	62.92	4,437,492	+1.39(+2.27%)
Aug 12, 2011	62.03	63.00	61.00	61.53	3,792,384	-0.15(-0.24%)
Aug 11, 2011	58.26	62.78	58.13	61.67	8,569,491	+3.58(+6.15%)
Aug 10, 2011	58.15	60.88	57.52	58.10	8,957,311	-1.72(-2.87%)
Aug 09, 2011	56.96	59.90	53.83	59.81	11,323,508	+6.11(+11.37%)
Aug 08, 2011	56.96	57.81	53.63	53.71	9,623,094	-4.90(-8.36%)
Aug 05, 2011	60.48	60.49	57.55	58.61	6,278,479	-1.11(-1.86%)
Aug 04, 2011	61.39	61.67	59.59	59.72	6,067,089	-2.43(-3.91%)
Aug 03, 2011	62.31	62.45	60.47	62.15	3,545,373	-0.20(-0.33%)
Aug 02, 2011	64.02	64.39	62.35	62.35	4,448,067	-2.13(-3.30%)
Aug 01, 2011	65.60	66.06	63.90	64.48	4,340,244	-0.41(-0.64%)
Jul 29, 2011	64.41	64.97	63.60	64.89	3,886,263	-0.07(-0.11%)
Jul 28, 2011	64.34	65.57	63.72	64.96	2,795,236	+0.77(+1.20%)
Jul 27, 2011	65.60	65.85	64.10	64.19	3,529,900	-1.71(-2.60%)
Jul 26, 2011	65.03	66.49	64.76	65.90	3,128,322	+1.03(+1.59%)
Jul 25, 2011	64.78	65.24	64.52	64.87	2,061,080	-0.74(-1.13%)
Jul 22, 2011	65.37	65.69	64.97	65.61	1,799,356	+0.31(+0.48%)
Jul 21, 2011	65.31	65.66	64.95	65.30	2,731,954	+0.41(+0.64%)
Jul 20, 2011	65.15	65.15	64.50	64.89	2,355,080	+0.15(+0.22%)
Jul 19, 2011	63.72	64.84	63.57	64.74	3,084,129	+1.28(+2.01%)
Jul 18, 2011	63.85	63.89	62.87	63.47	2,404,727	-0.50(-0.78%)
Jul 15, 2011	63.48	63.99	63.05	63.97	2,337,459	+0.68(+1.08%)
Jul 14, 2011	63.90	64.08	63.09	63.28	2,115,583	-0.36(-0.56%)
Jul 13, 2011	64.41	64.67	63.63	63.64	2,675,418	-0.58(-0.90%)
Jul 12, 2011	63.86	65.09	63.86	64.21	2,368,254	+0.05(+0.08%)
Jul 11, 2011	64.54	64.73	64.03	64.17	2,191,344	-1.08(-1.66%)
Jul 08, 2011	64.78	65.35	64.37	65.25	2,207,729	-0.22(-0.34%)
Jul 07, 2011	65.20	65.53	64.82	65.47	2,948,115	+0.73(+1.12%)
Jul 06, 2011	63.94	64.83	63.73	64.74	3,021,416	+0.53(+0.83%)
Jul 05, 2011	63.84	64.34	63.49	64.21	2,887,916	+0.36(+0.57%)
Jul 01, 2011	62.45	63.91	62.40	63.85	2,877,812	+1.26(+2.01%)
Jun 30, 2011	62.39	62.78	61.88	62.59	3,351,359	+0.26(+0.42%)
Jun 29, 2011	61.70	62.44	61.41	62.32	2,351,814	+0.92(+1.49%)
Jun 28, 2011	61.44	61.56	60.90	61.41	2,927,121	+0.15(+0.25%)
Jun 27, 2011	60.76	61.38	60.51	61.26	2,143,374	+0.71(+1.17%)
Jun 24, 2011	60.30	60.85	60.02	60.55	3,809,445	+0.25(+0.41%)
Jun 23, 2011	60.70	60.75	59.39	60.30	4,438,721	-1.21(-1.96%)
Jun 22, 2011	61.63	62.25	61.46	61.51	2,304,587	-0.40(-0.64%)
Jun 21, 2011	62.32	62.39	61.49	61.90	2,657,174	-0.05(-0.09%)
Jun 20, 2011	61.83	62.09	61.73	61.96	2,210,805	+0.57(+0.93%)
Jun 17, 2011	61.19	61.51	60.76	61.39	4,679,869	+0.79(+1.30%)
Jun 16, 2011	59.83	60.81	59.69	60.60	4,087,692	+0.62(+1.04%)
Jun 15, 2011	60.57	60.74	59.40	59.98	3,475,958	-1.08(-1.77%)
Jun 14, 2011	60.82	61.13	60.32	61.06	3,731,216	+0.95(+1.58%)
Jun 13, 2011	59.77	60.52	59.29	60.11	3,064,500	+0.40(+0.67%)
Jun 10, 2011	60.88	61.14	59.63	59.71	4,631,821	-1.45(-2.38%)
Jun 09, 2011	62.03	62.15	60.93	61.17	3,498,192	-0.69(-1.11%)
Jun 08, 2011	61.69	62.35	61.64	61.86	2,843,421	-0.06(-0.10%)
Jun 07, 2011	61.59	62.66	61.35	61.92	2,978,488	+0.59(+0.96%)
Jun 06, 2011	62.02	62.22	61.33	61.33	2,407,431	-0.77(-1.24%)

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.