Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	88.08	88.63	87.35	88.58	3,854,238	+0.72(+0.82%)
Aug 30, 2012	87.83	88.05	87.51	87.86	1,832,269	-0.22(-0.25%)
Aug 29, 2012	88.64	88.70	87.93	88.08	1,996,942	-0.51(-0.58%)
Aug 27, 2012	87.84	88.85	87.71	88.60	2,052,105	+0.90(+1.02%)
Aug 24, 2012	87.17	87.86	87.10	87.70	2,478,802	+0.37(+0.42%)
Aug 23, 2012	88.54	88.81	87.28	87.33	2,771,159	-1.25(-1.41%)
Aug 22, 2012	88.47	88.86	87.71	88.58	1,728,384	+0.11(+0.12%)
Aug 21, 2012	88.83	89.16	88.45	88.47	1,566,333	-0.31(-0.35%)
Aug 20, 2012	89.28	89.35	88.12	88.79	2,114,305	-0.44(-0.49%)
Aug 17, 2012	89.15	89.31	88.73	89.22	1,813,150	+0.08(+0.09%)
Aug 16, 2012	87.85	89.49	87.37	89.14	2,640,502	+1.11(+1.26%)
Aug 15, 2012	87.62	88.34	87.51	88.03	1,455,224	+0.68(+0.78%)
Aug 14, 2012	87.16	87.69	87.16	87.35	1,616,038	+0.21(+0.24%)
Aug 13, 2012	87.32	87.50	86.89	87.14	1,249,058	-0.29(-0.34%)
Aug 10, 2012	86.85	87.63	86.85	87.44	1,165,086	+0.36(+0.41%)
Aug 09, 2012	87.87	88.08	86.84	87.08	2,275,669	-0.79(-0.90%)
Aug 08, 2012	88.08	88.28	87.46	87.87	1,739,505	-0.50(-0.57%)
Aug 07, 2012	89.98	89.99	88.17	88.37	2,335,554	-1.33(-1.48%)
Aug 06, 2012	90.66	90.79	89.61	89.70	1,832,526	-0.69(-0.77%)
Aug 03, 2012	90.75	90.75	89.67	90.39	1,699,116	+0.90(+1.00%)
Aug 02, 2012	88.88	89.57	88.05	89.49	1,399,941	+0.13(+0.14%)
Aug 01, 2012	89.54	90.19	89.28	89.37	2,229,812	+0.38(+0.43%)
Jul 31, 2012	89.54	89.54	88.65	88.98	1,816,484	-0.33(-0.37%)
Jul 30, 2012	88.98	89.65	88.72	89.32	1,418,419	+0.34(+0.38%)
Jul 27, 2012	88.52	90.08	88.52	88.98	2,270,568	+0.82(+0.93%)
Jul 26, 2012	87.83	88.71	87.62	88.16	1,821,848	+1.47(+1.70%)
Jul 25, 2012	88.12	88.86	86.43	86.68	2,278,892	-0.70(-0.80%)
Jul 24, 2012	86.63	89.12	86.51	87.38	2,610,684	+0.92(+1.06%)
Jul 23, 2012	86.12	86.84	85.78	86.46	2,163,398	-0.57(-0.66%)
Jul 20, 2012	86.95	87.81	86.67	87.03	2,809,205	-0.64(-0.73%)
Jul 19, 2012	88.27	88.58	87.09	87.67	2,209,823	-0.63(-0.71%)
Jul 18, 2012	88.31	88.88	87.99	88.30	1,551,686	-0.32(-0.36%)
Jul 17, 2012	88.41	88.97	87.39	88.62	2,393,544	+0.73(+0.83%)
Jul 16, 2012	88.55	88.55	87.75	87.89	1,987,697	-0.02(-0.03%)
Jul 13, 2012	86.99	87.98	86.86	87.91	1,754,707	+0.91(+1.05%)
Jul 12, 2012	86.65	87.52	86.14	87.00	1,816,798	-0.10(-0.11%)
Jul 11, 2012	86.95	87.25	86.27	87.10	2,182,354	+0.20(+0.23%)
Jul 10, 2012	88.15	88.51	86.49	86.90	1,551,996	-1.01(-1.15%)
Jul 09, 2012	87.08	88.05	86.96	87.91	1,809,634	+0.64(+0.74%)
Jul 06, 2012	86.23	87.49	86.16	87.27	1,411,663	+0.31(+0.36%)
Jul 05, 2012	87.65	87.78	86.69	86.96	1,705,986	-0.93(-1.05%)
Jul 03, 2012	87.70	88.35	87.49	87.88	1,445,352	+0.24(+0.27%)
Jul 02, 2012	86.86	87.65	86.32	87.65	2,666,642	+1.34(+1.55%)
Jun 29, 2012	85.79	86.34	85.18	86.30	2,660,925	+2.20(+2.61%)
Jun 28, 2012	83.31	84.24	82.88	84.11	1,528,792	+0.39(+0.47%)
Jun 27, 2012	83.52	84.00	83.09	83.72	1,623,415	+0.29(+0.35%)
Jun 26, 2012	83.09	84.05	83.03	83.43	1,750,314	+0.30(+0.37%)
Jun 25, 2012	82.81	83.47	82.33	83.12	1,571,928	-0.14(-0.17%)
Jun 22, 2012	83.52	83.61	82.55	83.27	3,098,758	+0.37(+0.45%)
Jun 21, 2012	84.76	84.80	82.71	82.89	2,271,199	-1.54(-1.82%)
Jun 20, 2012	83.98	84.72	83.68	84.43	2,698,489	+0.57(+0.68%)
Jun 19, 2012	83.09	84.21	82.83	83.86	2,351,116	+1.08(+1.30%)
Jun 18, 2012	82.46	83.41	82.12	82.78	2,492,966	+0.09(+0.11%)
Jun 15, 2012	82.74	82.88	81.74	82.70	3,766,068	+0.50(+0.61%)
Jun 14, 2012	81.88	82.61	81.59	82.20	2,997,071	+0.52(+0.63%)
Jun 13, 2012	82.22	82.83	81.38	81.68	2,200,902	-0.95(-1.15%)
Jun 12, 2012	81.43	82.63	81.19	82.63	1,877,715	+0.73(+0.89%)
Jun 11, 2012	84.07	84.09	81.77	81.90	2,618,230	-1.60(-1.92%)
Jun 08, 2012	82.47	83.50	82.32	83.50	1,595,349	+1.01(+1.22%)
Jun 07, 2012	82.31	83.54	82.25	82.50	1,609,389	-0.18(-0.22%)
Jun 06, 2012	81.91	82.70	80.96	82.68	2,760,636	+1.64(+2.03%)
Jun 05, 2012	79.24	81.32	78.85	81.04	2,487,324	+1.57(+1.97%)
Jun 04, 2012	79.73	79.96	78.78	79.47	2,946,911	-0.10(-0.13%)

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.