Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	47.57	47.77	46.72	47.61	65,111	+0.33(+0.70%)
Aug 30, 2010	47.33	48.02	47.21	47.27	3,250,700	+0.16(+0.35%)
Aug 27, 2010	46.84	47.68	46.25	47.11	5,358,816	+0.23(+0.48%)
Aug 26, 2010	47.33	47.61	46.56	46.88	13,222	-0.17(-0.37%)
Aug 25, 2010	45.98	47.29	45.98	47.06	20,053	+0.62(+1.34%)
Aug 24, 2010	45.74	46.81	45.58	46.44	9,625	+0.12(+0.25%)
Aug 23, 2010	47.03	47.23	46.31	46.32	2,955,821	-0.49(-1.06%)
Aug 20, 2010	46.83	47.13	46.55	46.82	4,240,808	-0.22(-0.47%)
Aug 19, 2010	48.17	48.21	46.87	47.04	7,901	-1.30(-2.69%)
Aug 18, 2010	48.37	48.63	47.89	48.34	1,942	+0.08(+0.16%)
Aug 17, 2010	47.50	48.65	47.17	48.26	10,115	+1.22(+2.58%)
Aug 16, 2010	46.77	47.49	46.47	47.04	2,799,167	+0.07(+0.16%)
Aug 13, 2010	46.97	47.61	46.61	46.97	3,705,526	+0.12(+0.26%)
Aug 12, 2010	46.79	47.62	46.61	46.85	4,753,280	-0.53(-1.11%)
Aug 11, 2010	47.49	48.02	47.02	47.38	2,865	-1.01(-2.08%)
Aug 10, 2010	48.39	48.91	47.80	48.38	120,767	-0.57(-1.17%)
Aug 09, 2010	48.90	49.10	48.52	48.96	4,234,990	+0.43(+0.89%)
Aug 06, 2010	48.53	48.68	47.86	48.53	4,674,529	-0.15(-0.31%)
Aug 05, 2010	48.93	49.36	48.58	48.68	4,807,760	-0.69(-1.40%)
Aug 04, 2010	48.72	49.39	48.40	49.37	62,479	+0.67(+1.38%)
Aug 03, 2010	48.69	48.94	48.30	48.69	31,347	-0.19(-0.40%)
Aug 02, 2010	47.53	49.02	47.30	48.89	7,764,999	+2.25(+4.83%)
Jul 30, 2010	46.63	46.82	45.32	46.63	5,009,475	+0.67(+1.47%)
Jul 29, 2010	46.86	47.19	45.78	45.96	7,402	-0.63(-1.35%)
Jul 28, 2010	46.59	47.22	46.17	46.59	15,883	-0.08(-0.17%)
Jul 27, 2010	46.67	47.04	45.88	46.67	30,953	+0.11(+0.24%)
Jul 26, 2010	45.48	46.65	45.12	46.56	4,629,494	+0.92(+2.02%)
Jul 23, 2010	44.75	45.72	44.35	45.64	5,244,302	+0.51(+1.14%)
Jul 22, 2010	43.77	45.42	43.65	45.12	39,180	+2.07(+4.82%)
Jul 21, 2010	44.66	44.66	42.78	43.05	5,468,337	-1.06(-2.39%)
Jul 20, 2010	44.10	44.19	42.70	44.10	5,419,171	+0.53(+1.22%)
Jul 19, 2010	43.17	43.76	42.48	43.57	4,426,736	+0.59(+1.37%)
Jul 16, 2010	42.98	44.19	42.71	42.98	7,155,123	-0.90(-2.06%)
Jul 15, 2010	44.12	44.47	43.24	43.88	4,582,683	-0.32(-0.72%)
Jul 14, 2010	44.11	44.68	43.78	44.20	69,636	-0.26(-0.59%)
Jul 13, 2010	43.96	44.68	43.77	44.46	11,542	+1.10(+2.54%)
Jul 12, 2010	43.16	43.52	42.49	43.36	2,924,796	+0.16(+0.36%)
Jul 09, 2010	43.20	43.25	42.44	43.20	3,455,571	+0.50(+1.16%)
Jul 08, 2010	42.99	43.09	41.92	42.71	40,418	+0.25(+0.58%)
Jul 07, 2010	40.66	42.51	40.39	42.46	7,053,317	+2.07(+5.12%)
Jul 06, 2010	40.39	42.44	39.97	40.39	21,202	-0.94(-2.28%)
Jul 02, 2010	41.33	42.92	41.14	41.33	4,637,280	-1.03(-2.43%)
Jul 01, 2010	42.30	42.61	41.22	42.36	5,294,317	+0.16(+0.37%)
Jun 30, 2010	42.77	43.63	42.07	42.21	24,624	-0.56(-1.31%)
Jun 29, 2010	42.73	44.25	42.46	42.77	43,948	-2.46(-5.43%)
Jun 25, 2010	45.22	45.43	43.98	45.22	8,989,237	+1.33(+3.04%)
Jun 24, 2010	44.65	44.88	43.80	43.89	29,922	-1.13(-2.52%)
Jun 23, 2010	44.72	45.56	44.22	45.02	4,338,491	+0.29(+0.64%)
Jun 22, 2010	46.62	46.69	44.69	44.74	27,664	-1.71(-3.68%)
Jun 21, 2010	47.33	47.63	46.28	46.45	4,053,921	-0.29(-0.62%)
Jun 18, 2010	46.73	47.04	46.28	46.73	5,202,728	+0.22(+0.47%)
Jun 17, 2010	46.86	47.00	46.21	46.51	1,056	-0.24(-0.51%)
Jun 16, 2010	46.98	47.25	46.46	46.75	4,808,202	-0.53(-1.12%)
Jun 15, 2010	46.28	47.28	45.98	47.28	5,033,503	+1.07(+2.32%)
Jun 14, 2010	45.87	46.50	45.61	46.21	6,160,280	+0.70(+1.53%)
Jun 11, 2010	44.26	45.68	44.21	45.52	4,680,540	+0.66(+1.47%)
Jun 10, 2010	43.55	45.00	43.43	44.86	33,814	+1.90(+4.42%)
Jun 09, 2010	43.34	44.37	42.76	42.96	5,038,034	+0.01(+0.02%)
Jun 08, 2010	42.66	43.18	41.65	42.95	24,728	+0.63(+1.48%)
Jun 07, 2010	42.86	43.50	42.29	42.32	4,963,520	-0.28(-0.65%)
Jun 04, 2010	42.60	44.63	42.41	42.60	6,375,451	-2.42(-5.38%)
Jun 03, 2010	45.18	45.45	44.56	45.02	3,877,624	-0.24(-0.53%)
Jun 02, 2010	44.62	45.36	43.95	45.26	5,128,113	+0.93(+2.10%)

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.