Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	104.23	104.25	103.34	103.81	1,999,644	-0.49(-0.47%)
Jun 27, 2014	103.14	104.44	103.06	104.29	2,773,071	+0.79(+0.77%)
Jun 26, 2014	103.89	103.92	103.08	103.50	1,831,181	-0.16(-0.15%)
Jun 25, 2014	103.49	104.07	103.38	103.66	1,707,697	-0.21(-0.20%)
Jun 24, 2014	103.79	104.24	103.41	103.86	2,207,895	-0.18(-0.17%)
Jun 23, 2014	104.36	104.92	103.84	104.04	1,894,731	-0.48(-0.46%)
Jun 20, 2014	104.87	104.87	103.56	104.52	3,821,325	+0.10(+0.10%)
Jun 19, 2014	103.71	104.46	103.04	104.42	2,253,727	+0.48(+0.46%)
Jun 18, 2014	102.60	104.05	102.06	103.94	2,208,541	+1.07(+1.04%)
Jun 17, 2014	101.95	102.88	101.59	102.88	2,300,301	+0.80(+0.78%)
Jun 16, 2014	102.38	102.89	101.83	102.08	1,762,517	-0.39(-0.38%)
Jun 13, 2014	102.36	102.64	101.48	102.47	2,513,442	+0.16(+0.15%)
Jun 12, 2014	102.83	102.89	101.93	102.31	2,089,823	-0.50(-0.49%)
Jun 11, 2014	103.42	103.75	102.44	102.81	2,038,788	-0.62(-0.60%)
Jun 10, 2014	104.07	104.45	103.22	103.43	2,843,130	-2.50(-2.36%)
Jun 06, 2014	106.28	106.34	105.50	105.93	2,449,307	-0.10(-0.09%)
Jun 05, 2014	104.00	106.12	103.72	106.03	2,483,794	+1.92(+1.84%)
Jun 04, 2014	103.51	104.25	103.04	104.11	2,167,019	+0.56(+0.54%)
Jun 03, 2014	104.19	104.19	103.40	103.55	1,718,399	-0.58(-0.56%)
Jun 02, 2014	103.84	104.21	103.60	104.13	2,545,455	+0.21(+0.20%)
May 30, 2014	102.96	104.04	102.41	103.92	3,166,394	+0.73(+0.71%)
May 29, 2014	103.49	103.57	102.61	103.19	1,905,731	-0.14(-0.13%)
May 28, 2014	103.50	103.71	102.48	103.33	2,356,210	-0.36(-0.35%)
May 27, 2014	103.21	103.72	102.62	103.69	2,448,421	+0.76(+0.74%)
May 23, 2014	102.53	102.93	102.93	102.93	1,359,483	+0.31(+0.30%)
May 22, 2014	102.50	102.92	102.20	102.62	760,151	+0.19(+0.19%)
May 21, 2014	103.65	103.86	102.40	102.42	1,675,802	-0.55(-0.53%)
May 20, 2014	103.07	103.42	102.60	102.97	1,521,528	-0.11(-0.10%)
May 19, 2014	103.15	104.04	102.55	103.07	1,663,721	-0.36(-0.35%)
May 16, 2014	102.47	103.44	102.25	103.44	1,964,387	+0.73(+0.71%)
May 15, 2014	102.22	102.80	101.76	102.70	2,806,831	+0.36(+0.35%)
May 14, 2014	101.94	102.54	101.76	102.35	2,411,156	+0.58(+0.57%)
May 13, 2014	102.85	103.36	101.59	101.77	2,622,245	-0.85(-0.83%)
May 12, 2014	102.67	102.93	102.32	102.62	1,568,624	+0.23(+0.23%)
May 09, 2014	102.42	103.15	101.79	102.39	1,602,772	-0.23(-0.23%)
May 08, 2014	102.56	102.99	102.30	102.62	2,135,996	+0.19(+0.18%)
May 07, 2014	101.78	102.56	101.43	102.44	2,539,656	+1.36(+1.34%)
May 06, 2014	100.96	101.26	100.53	101.08	1,263,818	-0.38(-0.37%)
May 05, 2014	100.34	101.45	100.26	101.45	1,407,403	+0.57(+0.57%)
May 02, 2014	100.92	101.70	100.24	100.88	2,221,910	-0.34(-0.33%)
May 01, 2014	100.90	101.38	100.02	101.22	1,602,465	+0.26(+0.26%)
Apr 30, 2014	100.41	100.97	100.14	100.96	1,925,230	+0.57(+0.57%)
Apr 29, 2014	99.97	100.75	99.42	100.39	1,853,054	+0.51(+0.51%)
Apr 28, 2014	99.71	100.14	98.81	99.88	2,972,154	+0.45(+0.46%)
Apr 25, 2014	99.79	100.14	99.32	99.42	1,734,345	-0.33(-0.33%)
Apr 24, 2014	99.68	100.08	99.25	99.75	1,738,030	+0.22(+0.22%)
Apr 23, 2014	99.47	99.76	98.81	99.54	2,948,886	+0.07(+0.07%)
Apr 22, 2014	99.68	100.20	98.60	99.47	2,065,112	+0.00(+0.00%)
Apr 21, 2014	99.28	99.77	98.98	99.47	1,982,528	+0.45(+0.46%)
Apr 17, 2014	99.61	99.01	99.01	99.01	3,386,121	-1.01(-1.01%)
Apr 16, 2014	99.07	100.20	98.86	100.02	2,188,948	+0.96(+0.96%)
Apr 15, 2014	98.12	99.44	97.97	99.07	3,123,703	+1.09(+1.11%)
Apr 14, 2014	97.40	98.04	97.26	97.98	1,887,660	+0.99(+1.02%)
Apr 11, 2014	96.83	98.02	96.83	96.98	3,415,776	-0.40(-0.41%)
Apr 10, 2014	97.59	97.96	97.12	97.38	3,517,179	-0.22(-0.22%)
Apr 09, 2014	97.55	97.90	96.77	97.60	2,046,220	+0.07(+0.07%)
Apr 08, 2014	97.19	97.63	96.37	97.53	2,126,107	+0.13(+0.14%)
Apr 07, 2014	96.72	97.94	96.58	97.39	3,469,668	+0.99(+1.02%)
Apr 04, 2014	96.06	96.85	95.60	96.41	2,366,222	+0.58(+0.61%)
Apr 03, 2014	96.29	96.29	95.17	95.82	1,499,274	-0.05(-0.05%)
Apr 02, 2014	95.89	96.14	95.25	95.87	1,765,358	-0.26(-0.27%)

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.