Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	52.45	53.16	51.49	53.02	4,966,962	+0.99(+1.89%)
Oct 30, 2007	50.53	53.05	50.34	52.04	4,854,806	+1.58(+3.12%)
Oct 29, 2007	50.26	51.15	49.73	50.46	3,521,520	+0.41(+0.82%)
Oct 26, 2007	50.46	51.00	49.31	50.05	2,891,082	+0.01(+0.01%)
Oct 25, 2007	50.11	50.64	49.10	50.04	2,789,944	+0.35(+0.71%)
Oct 24, 2007	49.71	50.03	48.34	49.69	2,172,099	-0.42(-0.84%)
Oct 23, 2007	49.95	51.04	49.31	50.12	3,035,671	+0.50(+1.01%)
Oct 22, 2007	48.30	49.83	47.53	49.61	2,371,816	+0.65(+1.32%)
Oct 19, 2007	50.69	50.87	48.76	48.97	3,321,802	-2.08(-4.07%)
Oct 18, 2007	50.48	51.57	49.53	51.05	2,380,474	+0.35(+0.68%)
Oct 17, 2007	51.44	51.59	49.42	50.70	2,334,627	+0.11(+0.21%)
Oct 16, 2007	51.36	51.46	50.14	50.59	3,711,005	-0.78(-1.51%)
Oct 15, 2007	52.84	53.24	51.10	51.37	4,452,813	-1.70(-3.21%)
Oct 12, 2007	53.49	53.68	52.78	53.07	2,157,402	-0.22(-0.41%)
Oct 11, 2007	54.35	54.43	52.96	53.29	2,845,629	-0.89(-1.64%)
Oct 10, 2007	54.46	54.60	53.36	54.18	2,106,969	-0.22(-0.41%)
Oct 09, 2007	53.75	54.68	52.64	54.40	3,192,527	+0.77(+1.44%)
Oct 08, 2007	54.53	54.53	53.32	53.63	2,312,590	-1.48(-2.69%)
Oct 05, 2007	54.25	55.40	53.93	55.12	3,778,496	+1.06(+1.96%)
Oct 04, 2007	53.27	54.15	52.67	54.06	2,224,635	+0.87(+1.64%)
Oct 03, 2007	53.14	53.90	52.84	53.19	2,517,620	-0.18(-0.33%)
Oct 02, 2007	52.07	53.41	51.90	53.36	3,030,392	+1.60(+3.08%)
Oct 01, 2007	51.07	51.84	50.66	51.77	2,929,980	+0.95(+1.86%)
Sep 28, 2007	50.51	51.03	50.16	50.82	3,073,680	+0.03(+0.06%)
Sep 27, 2007	50.73	51.24	50.37	50.79	1,731,058	+0.49(+0.97%)
Sep 26, 2007	50.06	50.67	49.30	50.30	2,345,684	+0.35(+0.69%)
Sep 25, 2007	51.52	51.90	49.81	49.96	3,501,646	-1.84(-3.56%)
Sep 24, 2007	50.81	51.99	50.75	51.80	2,096,934	+1.05(+2.06%)
Sep 21, 2007	50.82	51.33	50.60	50.76	3,614,000	+0.15(+0.30%)
Sep 20, 2007	51.16	51.33	50.45	50.60	2,339,547	-0.95(-1.84%)
Sep 19, 2007	50.82	52.35	50.82	51.55	3,671,849	+0.87(+1.71%)
Sep 18, 2007	48.53	50.77	48.45	50.68	4,773,738	+2.32(+4.80%)
Sep 17, 2007	48.50	48.88	47.81	48.36	1,750,626	-0.51(-1.04%)
Sep 14, 2007	48.37	48.96	48.12	48.87	1,931,848	-0.06(-0.12%)
Sep 13, 2007	48.26	49.68	48.57	48.93	3,646,663	+0.68(+1.40%)
Sep 12, 2007	47.62	48.60	47.29	48.26	2,344,072	+0.51(+1.06%)
Sep 11, 2007	46.76	47.80	47.05	47.75	2,397,002	+0.99(+2.12%)
Sep 10, 2007	47.13	47.51	45.98	46.76	2,268,711	-0.06(-0.13%)
Sep 07, 2007	47.50	47.72	46.70	46.82	2,577,043	-1.60(-3.30%)
Sep 06, 2007	47.82	48.52	46.98	48.41	2,041,643	+0.59(+1.23%)
Sep 05, 2007	49.09	49.19	47.52	47.82	3,603,768	-1.64(-3.32%)
Sep 04, 2007	48.41	50.10	47.59	49.46	3,252,934	+1.22(+2.54%)
Aug 31, 2007	47.38	48.88	47.08	48.24	3,931,777	+1.16(+2.47%)
Aug 30, 2007	46.27	47.26	45.69	47.08	2,394,838	+0.81(+1.75%)
Aug 29, 2007	44.80	46.28	44.52	46.27	2,396,018	+1.60(+3.57%)
Aug 28, 2007	46.50	46.55	44.63	44.67	3,696,248	-2.01(-4.31%)
Aug 27, 2007	47.81	47.95	46.68	46.68	1,830,513	-1.10(-2.31%)
Aug 24, 2007	48.18	48.18	47.16	47.79	2,172,099	-0.46(-0.95%)
Aug 23, 2007	48.94	49.55	47.85	48.25	3,017,799	-0.70(-1.42%)
Aug 22, 2007	48.41	49.24	47.89	48.94	3,318,260	+0.97(+2.01%)
Aug 21, 2007	47.59	48.02	46.98	47.98	2,179,773	+0.38(+0.80%)
Aug 20, 2007	46.51	47.82	45.98	47.59	4,455,019	+1.08(+2.32%)
Aug 17, 2007	45.74	48.68	45.30	46.52	5,729,255	+1.86(+4.17%)
Aug 16, 2007	43.55	45.23	42.69	44.66	6,363,015	+1.11(+2.54%)
Aug 15, 2007	45.04	46.06	43.41	43.55	4,064,397	-1.67(-3.69%)
Aug 14, 2007	46.15	46.22	45.01	45.22	5,113,750	-1.21(-2.61%)
Aug 13, 2007	46.24	47.30	46.04	46.43	3,346,791	+0.18(+0.40%)
Aug 10, 2007	47.88	48.44	46.09	46.24	5,081,571	-2.56(-5.25%)
Aug 09, 2007	48.30	49.18	45.99	48.80	6,554,025	+0.50(+1.04%)
Aug 08, 2007	44.35	49.04	44.35	48.30	7,087,706	+3.08(+6.81%)
Aug 07, 2007	44.84	45.94	43.96	45.22	4,799,902	+0.38(+0.85%)
Aug 06, 2007	44.20	44.98	42.95	44.84	5,581,441	+1.43(+3.29%)
Aug 03, 2007	43.27	44.39	43.13	43.41	5,619,438	-0.98(-2.20%)
Aug 02, 2007	44.46	45.06	43.82	44.39	4,116,902	+0.32(+0.73%)

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.