Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	112.50	113.09	111.38	112.84	2,517,209	+1.46(+1.31%)
Oct 30, 2014	110.51	111.38	110.10	111.38	1,599,338	+0.57(+0.52%)
Oct 29, 2014	111.19	111.73	110.05	110.80	2,636,874	-0.65(-0.59%)
Oct 28, 2014	110.00	111.46	109.63	111.46	2,854,757	+1.78(+1.62%)
Oct 27, 2014	108.85	108.84	108.84	109.68	1,737,412	+0.84(+0.77%)
Oct 24, 2014	108.80	109.52	108.22	108.84	2,107,360	+0.26(+0.24%)
Oct 23, 2014	108.50	108.85	107.68	108.57	2,254,700	+0.63(+0.58%)
Oct 22, 2014	108.51	109.50	107.84	107.94	1,877,249	-0.37(-0.34%)
Oct 21, 2014	107.27	108.32	107.10	108.32	2,224,621	+1.06(+0.99%)
Oct 20, 2014	106.20	107.30	105.86	107.26	1,668,210	+1.21(+1.15%)
Oct 17, 2014	105.10	106.20	104.39	106.04	2,973,816	+1.35(+1.29%)
Oct 16, 2014	103.74	105.07	103.34	104.69	3,116,264	+0.19(+0.19%)
Oct 15, 2014	106.53	106.53	104.27	104.49	5,862,185	-2.34(-2.19%)
Oct 14, 2014	105.89	107.51	105.44	106.84	2,659,603	+1.39(+1.32%)
Oct 13, 2014	106.04	106.90	105.40	105.44	2,239,247	-0.61(-0.57%)
Oct 10, 2014	106.77	107.71	106.04	106.05	2,062,483	-0.14(-0.14%)
Oct 09, 2014	105.90	107.45	105.69	106.19	3,193,514	+0.36(+0.34%)
Oct 08, 2014	103.75	105.89	103.57	105.83	2,358,391	+2.34(+2.26%)
Oct 07, 2014	104.02	104.47	103.47	103.50	1,427,812	-1.08(-1.04%)
Oct 06, 2014	104.49	105.26	104.14	104.58	1,354,645	+0.18(+0.18%)
Oct 03, 2014	103.67	104.49	103.27	104.40	1,562,102	+0.83(+0.80%)
Oct 02, 2014	103.71	104.26	102.89	103.57	1,906,878	-0.27(-0.26%)
Oct 01, 2014	103.44	104.47	103.19	103.83	2,232,436	+0.31(+0.30%)
Sep 30, 2014	103.70	103.98	102.73	103.52	2,294,838	+0.00(+0.00%)
Sep 29, 2014	103.19	103.55	102.31	103.52	1,360,795	-0.15(-0.15%)
Sep 26, 2014	102.56	103.93	102.27	103.67	1,462,743	+1.23(+1.20%)
Sep 25, 2014	102.98	103.42	102.31	102.45	1,827,758	-0.56(-0.54%)
Sep 24, 2014	103.32	104.48	102.87	103.01	2,536,646	-0.47(-0.45%)
Sep 23, 2014	104.05	104.64	103.47	103.47	2,088,047	-0.50(-0.48%)
Sep 22, 2014	104.36	104.52	103.66	103.98	2,007,371	-0.38(-0.36%)
Sep 19, 2014	104.83	105.09	104.25	104.36	3,814,472	-0.18(-0.17%)
Sep 18, 2014	105.89	105.89	104.12	104.53	2,599,127	-0.94(-0.89%)
Sep 17, 2014	104.83	106.52	104.83	105.47	1,798,384	+0.18(+0.17%)
Sep 16, 2014	104.48	105.96	104.17	105.29	2,209,034	+1.06(+1.02%)
Sep 15, 2014	104.22	104.58	103.54	104.23	2,443,082	+0.03(+0.02%)
Sep 12, 2014	106.72	106.75	103.39	104.20	4,478,224	-2.78(-2.60%)
Sep 11, 2014	107.23	107.66	106.61	106.99	1,895,596	-0.32(-0.30%)
Sep 10, 2014	108.37	108.78	107.07	107.31	2,174,175	-1.27(-1.17%)
Sep 09, 2014	108.33	108.90	108.06	108.57	1,730,389	+0.03(+0.03%)
Sep 08, 2014	108.84	109.07	108.37	108.54	1,393,803	-0.50(-0.46%)
Sep 05, 2014	107.55	109.08	107.23	109.04	2,239,420	+1.81(+1.69%)
Sep 04, 2014	107.52	108.34	106.95	107.23	1,692,984	-0.31(-0.29%)
Sep 03, 2014	107.37	108.43	106.84	107.53	1,318,060	+0.42(+0.39%)
Sep 02, 2014	107.43	107.50	106.80	107.11	1,494,186	+0.06(+0.05%)
Aug 29, 2014	106.79	107.06	107.06	107.06	2,606,761	+0.66(+0.62%)
Aug 28, 2014	106.46	106.83	106.19	106.39	1,152,534	-0.33(-0.31%)
Aug 27, 2014	106.56	106.89	106.25	106.73	1,015,684	+0.16(+0.15%)
Aug 26, 2014	106.33	107.21	106.12	106.56	1,300,231	+0.02(+0.02%)
Aug 25, 2014	106.97	107.21	106.28	106.54	1,499,198	-0.13(-0.12%)
Aug 22, 2014	107.16	107.58	106.58	106.67	1,766,813	-0.66(-0.61%)
Aug 21, 2014	107.64	107.98	107.22	107.33	1,374,039	-0.04(-0.04%)
Aug 20, 2014	106.91	107.67	106.41	107.36	1,260,995	+0.41(+0.38%)
Aug 19, 2014	107.16	107.26	106.60	106.96	1,585,477	-0.23(-0.22%)
Aug 18, 2014	106.46	107.30	106.39	107.19	1,620,366	+0.88(+0.82%)
Aug 15, 2014	106.46	106.67	105.68	106.31	3,645,646	+0.38(+0.36%)
Aug 14, 2014	106.49	106.58	105.38	105.94	1,888,719	-0.17(-0.16%)
Aug 13, 2014	104.80	106.09	105.23	106.11	2,312,339	+1.69(+1.62%)
Aug 12, 2014	104.99	105.12	104.41	104.41	2,002,223	-0.57(-0.54%)
Aug 11, 2014	104.10	105.19	103.89	104.98	1,757,320	+1.10(+1.06%)
Aug 08, 2014	103.84	104.17	103.17	103.88	2,606,939	+0.63(+0.61%)
Aug 07, 2014	103.44	104.18	103.09	103.25	2,755,269	-0.02(-0.02%)
Aug 06, 2014	103.72	104.19	103.18	103.27	2,512,230	-0.66(-0.64%)
Aug 05, 2014	105.08	105.14	103.69	103.93	2,305,761	-1.26(-1.20%)
Aug 04, 2014	105.04	105.54	104.37	105.19	1,948,859	+0.44(+0.42%)

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.