Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	84.10	84.49	83.15	83.55	2,880,994	-0.41(-0.49%)
Aug 29, 2013	82.93	84.03	82.61	83.96	2,081,999	+0.61(+0.74%)
Aug 28, 2013	83.79	83.82	82.98	83.34	2,061,115	-0.27(-0.32%)
Aug 27, 2013	83.90	84.18	83.30	83.61	2,519,517	-0.80(-0.94%)
Aug 26, 2013	84.74	85.09	84.18	84.41	1,508,907	-0.21(-0.25%)
Aug 23, 2013	85.73	85.73	84.02	84.62	2,592,742	+0.65(+0.78%)
Aug 22, 2013	83.39	84.00	82.62	83.97	2,176,557	+0.81(+0.97%)
Aug 21, 2013	83.49	84.56	82.74	83.16	2,519,866	-0.56(-0.67%)
Aug 20, 2013	82.46	84.42	82.20	83.72	2,186,625	+1.55(+1.89%)
Aug 19, 2013	83.01	83.30	82.15	82.17	2,600,739	-1.19(-1.43%)
Aug 16, 2013	85.58	85.88	83.36	83.36	3,054,310	-2.52(-2.93%)
Aug 15, 2013	86.86	87.16	85.60	85.88	2,378,515	-1.71(-1.95%)
Aug 14, 2013	88.62	88.79	87.50	87.59	1,867,935	-0.79(-0.90%)
Aug 13, 2013	89.66	89.67	87.95	88.38	1,698,140	-1.19(-1.33%)
Aug 12, 2013	89.74	89.78	88.99	89.57	1,633,400	-0.38(-0.42%)
Aug 09, 2013	89.07	90.55	88.93	89.94	1,596,982	+0.91(+1.02%)
Aug 08, 2013	89.54	89.74	88.73	89.03	1,489,057	-0.29(-0.33%)
Aug 07, 2013	88.90	89.42	88.31	89.32	1,545,269	+0.29(+0.33%)
Aug 06, 2013	88.96	89.61	88.67	89.03	1,269,590	-0.32(-0.36%)
Aug 05, 2013	89.72	89.77	89.04	89.35	1,345,286	-0.40(-0.44%)
Aug 02, 2013	90.58	90.73	89.59	89.75	1,826,561	-0.77(-0.86%)
Aug 01, 2013	91.58	91.91	90.00	90.53	2,449,362	-0.62(-0.68%)
Jul 31, 2013	92.25	92.69	90.26	91.15	3,649,900	-0.95(-1.03%)
Jul 30, 2013	93.47	94.27	91.78	92.09	1,738,035	-0.76(-0.82%)
Jul 29, 2013	94.21	94.41	92.69	92.85	1,531,208	-0.85(-0.91%)
Jul 26, 2013	93.03	93.71	92.31	93.70	1,523,039	+0.43(+0.46%)
Jul 25, 2013	93.10	93.49	92.69	93.27	2,755,660	-0.35(-0.38%)
Jul 24, 2013	94.49	94.87	92.79	93.62	3,078,764	-0.89(-0.95%)
Jul 23, 2013	95.04	95.10	93.79	94.52	1,443,225	-0.04(-0.04%)
Jul 22, 2013	93.98	94.62	93.68	94.56	1,237,907	+0.62(+0.66%)
Jul 19, 2013	93.63	94.12	93.18	93.94	1,991,605	+0.14(+0.15%)
Jul 18, 2013	92.65	93.80	92.65	93.80	2,361,059	+1.13(+1.22%)
Jul 17, 2013	92.96	93.08	92.28	92.67	922,942	-0.15(-0.16%)
Jul 16, 2013	92.77	93.20	92.42	92.82	2,196,809	+0.06(+0.06%)
Jul 15, 2013	92.59	93.24	92.38	92.76	1,505,919	-0.06(-0.06%)
Jul 12, 2013	93.62	93.95	92.36	92.82	1,747,277	-0.61(-0.65%)
Jul 11, 2013	93.36	93.99	92.86	93.43	2,477,918	+1.86(+2.03%)
Jul 10, 2013	92.09	92.09	90.56	91.57	1,609,235	-0.52(-0.57%)
Jul 09, 2013	91.37	92.28	90.79	92.09	2,073,152	+1.42(+1.57%)
Jul 08, 2013	91.03	91.81	90.56	90.67	2,131,591	-0.14(-0.16%)
Jul 05, 2013	90.54	90.96	89.04	90.81	2,155,156	+0.28(+0.31%)
Jul 03, 2013	91.70	91.70	89.90	90.53	2,070,156	-2.08(-2.24%)
Jul 02, 2013	89.78	92.64	89.77	92.61	4,222,035	+2.84(+3.16%)
Jul 01, 2013	90.66	91.15	89.59	89.77	2,270,285	-0.15(-0.17%)
Jun 28, 2013	91.75	93.75	89.93	89.93	3,569,922	-1.57(-1.72%)
Jun 27, 2013	90.65	91.61	90.62	91.50	2,967,497	+1.37(+1.52%)
Jun 26, 2013	90.12	91.08	89.69	90.13	2,811,504	+0.82(+0.92%)
Jun 25, 2013	88.95	89.86	88.26	89.31	3,733,177	+1.05(+1.19%)
Jun 24, 2013	88.17	90.58	86.57	88.25	4,954,045	-0.91(-1.02%)
Jun 21, 2013	88.73	90.43	87.92	89.16	4,839,999	+1.14(+1.29%)
Jun 20, 2013	91.57	91.63	87.51	88.03	5,105,860	-4.52(-4.89%)
Jun 19, 2013	95.33	95.60	91.34	92.55	3,655,073	-2.72(-2.86%)
Jun 18, 2013	95.87	96.03	95.00	95.27	2,524,512	-0.68(-0.71%)
Jun 17, 2013	95.22	96.21	94.51	95.95	3,159,172	+1.40(+1.48%)
Jun 14, 2013	94.02	95.83	93.57	94.56	2,611,916	+0.54(+0.58%)
Jun 13, 2013	91.00	94.39	90.46	94.02	3,269,388	+3.09(+3.40%)
Jun 12, 2013	92.90	92.96	90.55	90.92	2,913,764	-1.45(-1.57%)
Jun 11, 2013	93.29	94.04	92.37	92.38	2,304,971	-1.74(-1.85%)
Jun 10, 2013	95.27	95.59	93.89	94.11	1,630,633	-1.13(-1.19%)
Jun 07, 2013	95.38	95.57	93.61	95.25	2,367,269	+0.40(+0.42%)
Jun 06, 2013	93.21	94.94	92.65	94.85	2,153,472	+1.50(+1.61%)
Jun 05, 2013	93.98	94.50	93.04	93.34	1,992,495	-0.99(-1.05%)
Jun 04, 2013	95.05	95.31	94.07	94.33	2,344,130	-0.58(-0.61%)

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.