Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	44.06	45.42	43.17	45.42	5,479,097	+1.29(+2.91%)
Jan 30, 2008	44.48	46.33	43.71	44.14	5,534,162	-0.44(-0.99%)
Jan 29, 2008	45.22	45.32	43.76	44.58	4,682,952	-0.34(-0.75%)
Jan 28, 2008	43.98	45.10	42.91	44.92	5,139,735	+0.91(+2.07%)
Jan 25, 2008	44.96	45.63	43.64	44.01	5,212,048	-0.61(-1.38%)
Jan 24, 2008	45.31	45.84	44.05	44.62	6,696,995	-1.21(-2.65%)
Jan 23, 2008	41.92	46.03	41.67	45.84	10,737,344	+3.35(+7.90%)
Jan 22, 2008	38.14	43.07	38.01	42.48	11,712,191	+2.74(+6.89%)
Jan 21, 2008	40.78	41.38	38.84	39.74	0	+0.00(+0.00%)
Jan 18, 2008	40.78	41.38	38.84	39.74	6,197,328	-0.68(-1.68%)
Jan 17, 2008	40.87	41.42	39.69	40.42	6,605,269	-0.40(-0.98%)
Jan 16, 2008	40.00	41.65	39.95	40.83	5,450,947	+0.59(+1.47%)
Jan 15, 2008	40.67	40.97	39.76	40.24	4,989,167	-1.28(-3.08%)
Jan 14, 2008	42.11	42.45	40.41	41.52	4,080,459	-0.17(-0.41%)
Jan 11, 2008	41.24	42.32	40.41	41.69	7,435,546	+0.15(+0.35%)
Jan 10, 2008	40.15	42.60	39.11	41.54	7,730,918	+1.01(+2.50%)
Jan 09, 2008	39.28	40.57	38.37	40.53	7,424,962	+1.20(+3.06%)
Jan 08, 2008	41.42	42.67	39.22	39.33	6,446,091	-1.95(-4.73%)
Jan 07, 2008	40.76	41.71	39.69	41.28	5,565,024	+0.84(+2.09%)
Jan 04, 2008	42.33	42.41	40.11	40.43	9,771,601	-2.22(-5.21%)
Jan 03, 2008	43.81	44.32	42.48	42.65	4,524,430	-0.99(-2.27%)
Jan 02, 2008	44.20	44.54	42.96	43.65	4,071,107	-0.50(-1.13%)
Jan 01, 2008	44.03	44.48	43.45	44.14	0	+0.00(+0.00%)
Dec 31, 2007	44.03	44.48	43.45	44.14	4,237,897	-0.12(-0.26%)
Dec 28, 2007	45.23	45.38	43.59	44.26	4,183,438	-0.58(-1.29%)
Dec 27, 2007	45.91	46.25	44.42	44.84	4,172,677	-1.57(-3.37%)
Dec 26, 2007	47.24	47.51	46.14	46.41	2,094,370	-1.22(-2.56%)
Dec 24, 2007	46.12	47.77	45.99	47.63	1,172,933	+1.83(+4.01%)
Dec 21, 2007	45.41	46.13	45.33	45.79	3,946,884	+0.81(+1.81%)
Dec 20, 2007	45.65	46.17	44.67	44.98	4,378,561	-0.43(-0.95%)
Dec 19, 2007	46.04	46.19	44.79	45.41	3,955,804	-0.22(-0.48%)
Dec 18, 2007	45.49	46.22	44.54	45.63	4,976,785	+0.53(+1.17%)
Dec 17, 2007	46.55	46.61	44.87	45.10	5,720,367	-1.75(-3.73%)
Dec 14, 2007	47.40	48.76	46.79	46.85	5,514,682	-1.37(-2.84%)
Dec 13, 2007	48.47	48.76	47.04	48.21	3,776,943	-0.59(-1.22%)
Dec 12, 2007	49.15	50.77	48.05	48.81	4,736,638	+0.83(+1.74%)
Dec 11, 2007	51.00	51.83	47.78	47.98	4,910,776	-2.85(-5.60%)
Dec 10, 2007	49.56	50.90	49.08	50.82	2,393,789	+1.21(+2.44%)
Dec 07, 2007	51.08	51.24	49.41	49.61	3,113,724	-1.03(-2.03%)
Dec 06, 2007	49.30	50.64	49.07	50.64	2,947,691	+1.27(+2.56%)
Dec 05, 2007	48.72	49.59	48.10	49.37	3,494,366	+1.38(+2.87%)
Dec 04, 2007	49.03	49.38	47.77	48.00	3,776,656	-1.42(-2.88%)
Dec 03, 2007	49.58	50.04	48.74	49.42	3,462,193	-0.62(-1.23%)
Nov 30, 2007	49.00	50.84	49.00	50.03	6,453,718	+1.55(+3.19%)
Nov 29, 2007	48.23	49.13	47.45	48.49	4,992,805	+0.00(+0.00%)
Nov 28, 2007	46.34	48.97	46.34	48.49	6,904,404	+2.40(+5.22%)
Nov 27, 2007	44.04	46.09	43.78	46.09	6,434,303	+2.36(+5.39%)
Nov 26, 2007	45.40	45.94	43.59	43.73	7,495,123	-2.39(-5.19%)
Nov 23, 2007	45.74	46.44	45.49	46.12	2,964,013	+0.52(+1.14%)
Nov 21, 2007	45.23	46.12	43.52	45.60	4,679,802	+0.39(+0.85%)
Nov 20, 2007	46.22	47.42	44.01	45.22	5,295,123	-1.15(-2.48%)
Nov 19, 2007	47.74	47.85	46.21	46.36	6,202,633	-1.57(-3.27%)
Nov 16, 2007	50.03	50.03	47.41	47.93	5,014,717	-1.26(-2.55%)
Nov 15, 2007	49.07	49.89	48.23	49.19	3,657,133	-0.47(-0.95%)
Nov 14, 2007	50.39	51.05	49.53	49.66	3,310,586	-0.71(-1.40%)
Nov 13, 2007	48.28	50.44	47.91	50.36	3,800,679	+2.76(+5.81%)
Nov 12, 2007	46.78	48.74	46.78	47.60	3,276,981	+0.46(+0.97%)
Nov 09, 2007	47.52	48.04	46.76	47.14	4,444,673	-1.18(-2.44%)
Nov 08, 2007	47.91	48.73	47.32	48.32	5,508,696	+0.21(+0.43%)
Nov 07, 2007	49.22	49.58	48.11	48.11	3,640,760	-2.10(-4.19%)
Nov 06, 2007	49.81	50.37	48.66	50.22	2,705,789	+0.40(+0.81%)
Nov 05, 2007	49.81	50.80	49.33	49.82	2,759,463	-0.58(-1.16%)
Nov 02, 2007	51.27	51.42	49.40	50.40	4,368,794	-0.64(-1.24%)

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.