Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	43.45	43.51	43.09	43.09	1,488,337	-0.36(-0.83%)
Aug 30, 2006	43.15	43.45	42.98	43.45	1,072,571	+0.43(+1.00%)
Aug 29, 2006	43.49	43.57	42.83	43.02	1,962,346	-0.39(-0.89%)
Aug 28, 2006	43.66	43.82	43.30	43.41	2,067,026	-0.25(-0.58%)
Aug 25, 2006	43.69	43.79	43.53	43.66	1,065,881	-0.03(-0.07%)
Aug 24, 2006	43.19	43.71	43.06	43.69	2,118,578	+0.61(+1.43%)
Aug 23, 2006	43.66	43.66	42.97	43.08	1,459,413	-0.46(-1.05%)
Aug 22, 2006	42.97	43.53	42.69	43.53	1,525,723	+0.56(+1.31%)
Aug 21, 2006	42.69	43.08	42.60	42.97	1,058,600	+0.26(+0.61%)
Aug 18, 2006	42.43	42.76	42.32	42.71	1,545,399	+0.33(+0.77%)
Aug 17, 2006	42.50	42.59	42.30	42.39	979,304	-0.12(-0.28%)
Aug 16, 2006	42.68	42.72	42.29	42.50	1,234,509	+0.15(+0.36%)
Aug 15, 2006	42.36	42.51	42.12	42.35	1,402,941	+0.18(+0.42%)
Aug 14, 2006	42.01	42.45	41.64	42.17	1,511,162	+0.53(+1.28%)
Aug 11, 2006	41.95	42.14	41.50	41.64	1,195,549	-0.44(-1.04%)
Aug 10, 2006	41.61	42.16	41.26	42.08	1,359,259	+0.49(+1.17%)
Aug 09, 2006	42.13	42.16	41.45	41.59	2,056,007	-0.36(-0.85%)
Aug 08, 2006	42.56	42.82	41.77	41.94	2,444,620	-0.62(-1.45%)
Aug 07, 2006	42.63	42.78	42.24	42.56	1,446,426	-0.07(-0.17%)
Aug 04, 2006	42.50	42.82	42.40	42.63	1,852,551	+0.48(+1.13%)
Aug 03, 2006	42.03	42.16	41.67	42.15	2,149,471	+0.12(+0.29%)
Aug 02, 2006	42.69	42.70	41.80	42.03	3,644,302	-0.86(-2.00%)
Aug 01, 2006	43.47	43.49	42.57	42.89	2,546,544	-0.58(-1.33%)
Jul 31, 2006	43.49	43.73	43.17	43.47	2,189,414	-0.15(-0.34%)
Jul 28, 2006	43.27	43.76	43.20	43.62	1,634,534	+0.60(+1.39%)
Jul 27, 2006	43.65	43.66	42.93	43.02	1,232,738	-0.19(-0.44%)
Jul 26, 2006	42.80	43.24	42.71	43.20	1,489,124	+0.27(+0.64%)
Jul 25, 2006	42.84	43.06	42.43	42.93	2,212,436	+0.09(+0.20%)
Jul 24, 2006	42.19	42.85	42.18	42.84	1,031,250	+0.66(+1.57%)
Jul 21, 2006	43.04	43.04	42.11	42.18	1,755,348	-0.55(-1.28%)
Jul 20, 2006	43.23	43.30	42.71	42.73	1,643,192	-0.39(-0.91%)
Jul 19, 2006	42.11	43.12	41.90	43.12	2,105,395	+1.12(+2.67%)
Jul 18, 2006	41.75	42.05	41.46	42.00	1,504,669	+0.36(+0.85%)
Jul 17, 2006	41.70	41.97	41.48	41.64	1,222,703	-0.19(-0.45%)
Jul 14, 2006	42.45	42.56	41.70	41.83	1,489,124	-0.62(-1.46%)
Jul 13, 2006	43.22	43.23	42.35	42.45	1,641,421	-0.77(-1.79%)
Jul 12, 2006	43.13	43.30	42.93	43.22	1,983,203	+0.38(+0.89%)
Jul 11, 2006	43.05	43.05	42.54	42.84	1,289,210	-0.25(-0.59%)
Jul 10, 2006	42.42	43.15	42.42	43.10	1,395,660	+0.68(+1.59%)
Jul 07, 2006	42.20	42.81	42.10	42.42	1,606,003	-0.13(-0.30%)
Jul 06, 2006	42.83	42.95	42.44	42.55	1,925,551	-0.41(-0.96%)
Jul 05, 2006	42.71	43.23	42.29	42.96	2,448,161	+0.25(+0.58%)
Jul 03, 2006	42.43	42.81	42.31	42.71	1,410,221	+0.56(+1.33%)
Jun 30, 2006	42.11	42.69	42.01	42.15	4,243,257	+0.11(+0.25%)
Jun 29, 2006	41.37	42.05	41.07	42.04	2,326,167	+1.07(+2.60%)
Jun 28, 2006	40.78	41.12	40.66	40.98	1,187,088	+0.25(+0.62%)
Jun 27, 2006	40.40	40.85	40.39	40.72	1,755,742	+0.25(+0.62%)
Jun 26, 2006	40.34	40.59	40.18	40.47	1,320,693	+0.26(+0.66%)
Jun 23, 2006	40.61	40.61	40.18	40.21	1,112,514	-0.40(-0.98%)
Jun 22, 2006	40.98	41.00	40.53	40.61	1,349,420	-0.38(-0.93%)
Jun 21, 2006	40.20	41.04	40.20	40.99	1,389,364	+0.44(+1.09%)
Jun 20, 2006	40.86	41.01	40.34	40.55	2,229,161	-0.19(-0.47%)
Jun 19, 2006	41.11	41.29	40.74	40.74	1,805,130	-0.25(-0.61%)
Jun 16, 2006	40.53	41.04	40.28	40.99	2,591,604	+0.24(+0.60%)
Jun 15, 2006	40.12	40.74	40.01	40.74	1,517,655	+0.67(+1.67%)
Jun 14, 2006	40.45	40.55	39.77	40.07	2,114,250	-0.37(-0.92%)
Jun 13, 2006	41.51	41.60	40.44	40.44	2,503,846	-1.06(-2.56%)
Jun 12, 2006	41.98	42.00	41.40	41.51	1,504,669	-0.49(-1.17%)
Jun 09, 2006	41.36	42.10	41.28	42.00	1,621,941	+0.62(+1.50%)
Jun 08, 2006	41.49	41.61	40.58	41.38	2,584,520	-0.10(-0.25%)
Jun 07, 2006	41.11	41.79	40.88	41.48	1,984,384	+0.37(+0.90%)
Jun 06, 2006	41.73	41.79	40.87	41.11	2,294,881	-0.42(-1.02%)
Jun 05, 2006	41.33	42.67	41.30	41.53	2,110,118	-0.16(-0.38%)
Jun 02, 2006	41.75	42.18	41.31	41.69	2,583,143	+0.18(+0.43%)

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.