Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.09	37.61	35.86	37.43	12,199,265	+1.51(+4.20%)
Nov 27, 2009	36.23	36.73	35.87	35.92	3,337,988	-1.28(-3.45%)
Nov 25, 2009	37.23	37.62	37.06	37.20	3,765,811	+0.03(+0.07%)
Nov 24, 2009	38.28	38.28	37.06	37.18	6,607,551	-1.08(-2.83%)
Nov 23, 2009	38.12	38.56	37.88	38.26	5,835,991	+0.88(+2.36%)
Nov 20, 2009	37.88	37.99	37.37	37.38	5,774,297	-0.70(-1.83%)
Nov 19, 2009	38.70	38.70	37.62	38.07	9,518,747	-0.86(-2.21%)
Nov 18, 2009	37.30	39.07	37.30	38.93	9,612,748	+1.75(+4.71%)
Nov 17, 2009	37.72	38.25	37.14	37.18	6,743,148	-0.77(-2.02%)
Nov 16, 2009	37.59	38.39	37.45	37.95	6,046,275	+0.71(+1.91%)
Nov 13, 2009	37.31	37.52	36.85	37.24	4,621,114	+0.30(+0.81%)
Nov 12, 2009	37.20	37.42	36.78	36.94	5,631,125	-0.26(-0.69%)
Nov 11, 2009	36.54	37.37	36.36	37.19	5,511,129	+1.04(+2.87%)
Nov 10, 2009	36.54	36.54	35.72	36.15	5,260,219	-0.56(-1.52%)
Nov 09, 2009	35.40	36.78	35.10	36.71	7,473,551	+1.79(+5.13%)
Nov 06, 2009	35.11	35.52	34.58	34.92	4,234,103	-0.58(-1.63%)
Nov 05, 2009	34.78	35.58	34.72	35.50	6,078,907	+0.92(+2.65%)
Nov 04, 2009	35.70	36.06	34.45	34.58	8,675,497	-0.79(-2.24%)
Nov 03, 2009	34.59	35.58	34.47	35.38	6,500,302	+0.38(+1.08%)
Nov 02, 2009	34.94	35.62	33.86	35.00	8,804,080	+0.25(+0.71%)
Oct 30, 2009	34.61	35.44	33.42	34.75	14,896,443	-0.14(-0.41%)
Oct 29, 2009	33.50	35.04	33.28	34.90	10,931,085	+1.93(+5.85%)
Oct 28, 2009	34.29	34.83	32.86	32.97	9,459,463	-1.51(-4.38%)
Oct 27, 2009	35.08	35.25	34.33	34.48	7,398,791	-0.74(-2.11%)
Oct 26, 2009	35.30	36.17	35.06	35.22	5,593,933	-0.02(-0.06%)
Oct 23, 2009	35.54	35.61	35.01	35.24	7,008,785	-0.59(-1.64%)
Oct 22, 2009	34.80	35.91	34.36	35.83	7,375,438	+0.92(+2.62%)
Oct 21, 2009	35.03	36.02	34.84	34.91	6,992,129	-0.16(-0.47%)
Oct 20, 2009	35.06	35.28	35.00	35.07	6,327,618	-0.34(-0.95%)
Oct 19, 2009	34.66	35.64	34.66	35.41	5,103,712	+0.88(+2.55%)
Oct 16, 2009	35.48	35.48	34.41	34.53	6,990,584	-1.33(-3.71%)
Oct 15, 2009	35.73	35.97	35.38	35.86	5,351,700	-0.17(-0.47%)
Oct 14, 2009	34.83	36.21	34.83	36.03	8,847,543	+1.56(+4.51%)
Oct 13, 2009	35.13	35.33	34.44	34.48	6,404,412	-0.88(-2.49%)
Oct 12, 2009	35.63	36.08	35.13	35.36	3,309,212	-0.17(-0.48%)
Oct 09, 2009	35.11	35.57	34.64	35.52	4,830,282	+0.27(+0.75%)
Oct 08, 2009	35.01	35.83	35.01	35.26	6,935,589	+0.41(+1.19%)
Oct 07, 2009	34.75	35.01	34.35	34.84	4,367,261	-0.10(-0.28%)
Oct 06, 2009	34.98	35.55	34.31	34.94	6,036,288	+0.33(+0.96%)
Oct 05, 2009	33.90	34.87	33.90	34.61	7,097,529	+0.81(+2.39%)
Oct 02, 2009	33.32	34.88	33.03	33.80	8,832,350	-0.02(-0.06%)
Oct 01, 2009	35.10	35.55	33.78	33.82	12,190,948	-1.72(-4.84%)
Sep 30, 2009	35.76	36.15	34.69	35.54	8,825,489	+0.06(+0.16%)
Sep 29, 2009	36.69	37.04	35.46	35.48	10,075,604	-0.47(-1.29%)
Sep 28, 2009	35.25	36.75	34.92	35.95	8,389,548	+1.13(+3.23%)
Sep 25, 2009	34.28	35.27	34.04	34.82	9,455,622	+0.38(+1.10%)
Sep 24, 2009	35.84	36.16	34.28	34.44	11,484,937	-1.38(-3.84%)
Sep 23, 2009	37.62	37.88	35.82	35.82	9,390,020	-1.76(-4.67%)
Sep 22, 2009	37.08	37.71	36.67	37.58	11,526,360	+0.83(+2.26%)
Sep 21, 2009	37.27	37.75	36.63	36.75	8,518,769	-1.12(-2.95%)
Sep 18, 2009	37.41	38.26	36.91	37.86	7,941,722	+0.57(+1.54%)
Sep 17, 2009	37.43	38.93	36.71	37.29	10,779,917	+0.67(+1.82%)
Sep 16, 2009	36.19	37.62	36.08	36.63	9,605,815	+0.67(+1.85%)
Sep 15, 2009	35.64	36.58	34.50	35.96	12,520,606	+0.58(+1.63%)
Sep 14, 2009	34.21	35.45	33.82	35.38	5,908,443	+0.92(+2.66%)
Sep 11, 2009	34.69	34.76	33.99	34.47	7,449,132	-0.05(-0.15%)
Sep 10, 2009	33.56	34.62	33.38	34.52	7,374,078	+0.71(+2.11%)
Sep 09, 2009	32.99	33.83	32.63	33.80	6,249,421	+0.78(+2.36%)
Sep 08, 2009	31.72	33.03	31.46	33.03	10,091,082	+1.72(+5.49%)
Sep 04, 2009	30.65	31.35	30.24	31.31	6,204,024	+0.70(+2.29%)
Sep 03, 2009	30.71	30.82	29.87	30.61	7,938,313	+0.47(+1.55%)
Sep 02, 2009	30.52	30.78	30.10	30.14	6,241,759	-0.59(-1.92%)

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.