Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	111.03	111.20	109.08	109.58	5,246,516	-1.40(-1.26%)
Jul 28, 2017	113.25	114.55	110.77	110.97	2,939,945	-4.02(-3.49%)
Jul 27, 2017	112.64	115.42	111.78	114.99	2,168,078	+1.77(+1.56%)
Jul 26, 2017	112.00	113.58	111.59	113.22	1,577,366	+1.52(+1.36%)
Jul 25, 2017	110.99	112.04	110.06	111.70	1,970,543	+1.06(+0.96%)
Jul 24, 2017	111.04	111.97	110.02	110.64	1,766,584	-0.37(-0.34%)
Jul 21, 2017	111.23	111.50	109.92	111.01	1,911,559	-0.30(-0.27%)
Jul 20, 2017	111.09	112.03	110.65	111.31	1,795,606	+0.51(+0.46%)
Jul 19, 2017	110.47	111.06	110.27	110.80	1,715,170	+0.31(+0.28%)
Jul 18, 2017	111.80	112.33	110.39	110.49	1,835,120	-1.59(-1.42%)
Jul 17, 2017	111.05	112.56	110.63	112.08	1,803,579	+0.97(+0.87%)
Jul 14, 2017		111.25	109.26	111.12	1,975,013	+1.85(+1.70%)
Jul 13, 2017	107.94	109.55	107.72	109.26	1,925,346	+1.75(+1.63%)
Jul 12, 2017	107.32	109.89	107.27	107.52	2,692,519	+1.09(+1.03%)
Jul 11, 2017	107.66	107.66	105.87	106.42	2,414,275	-1.04(-0.97%)
Jul 10, 2017	108.44	108.64	107.42	107.46	1,649,585	-0.83(-0.77%)
Jul 07, 2017	107.97	108.51	107.45	108.29	1,943,780	+0.59(+0.55%)
Jul 06, 2017	109.17	109.96	107.45	107.69	2,306,424	-1.69(-1.55%)
Jul 05, 2017	114.06	114.31	109.35	109.39	3,553,896	-4.80(-4.21%)
Jul 03, 2017	112.24	114.34	112.20	114.19	1,529,151	+2.36(+2.11%)
Jun 30, 2017	113.10	113.98	110.75	111.83	2,269,197	-0.57(-0.50%)
Jun 29, 2017	113.03	114.33	112.36	112.40	2,905,218	-0.84(-0.74%)
Jun 28, 2017	112.86	113.85	112.50	113.24	2,913,677	+0.99(+0.88%)
Jun 27, 2017	110.57	113.00	110.47	112.25	2,631,853	+1.33(+1.20%)
Jun 26, 2017	110.45	112.80	110.40	110.92	2,605,681	+1.07(+0.97%)
Jun 23, 2017	110.25	110.92	109.51	109.85	2,846,597	-0.16(-0.14%)
Jun 22, 2017	109.64	110.45	108.54	110.01	2,753,528	+0.24(+0.22%)
Jun 21, 2017	110.22	110.56	108.97	109.77	2,530,834	-0.14(-0.13%)
Jun 20, 2017	111.02	111.54	108.97	109.91	2,645,636	+0.01(+0.01%)
Jun 19, 2017	110.45	110.45	108.68	109.90	3,110,636	-0.89(-0.81%)
Jun 16, 2017	111.43	112.61	109.40	110.79	6,710,643	-0.33(-0.29%)
Jun 15, 2017	109.82	111.81	109.27	111.12	2,383,002	+0.75(+0.68%)
Jun 14, 2017	110.37	111.16	109.79	110.36	2,593,549	+0.57(+0.52%)
Jun 13, 2017	110.14	111.17	108.60	109.79	2,807,133	-0.64(-0.58%)
Jun 12, 2017	107.53	111.21	107.43	110.43	3,451,985	+2.86(+2.66%)
Jun 09, 2017	106.81	108.23	105.45	107.57	1,761,459	+0.71(+0.67%)
Jun 08, 2017		108.22	106.26	106.86	2,589,742	-0.48(-0.45%)
Jun 07, 2017	105.79	107.93	105.65	107.34	2,994,744	+1.51(+1.42%)
Jun 06, 2017	105.38	106.44	104.15	105.83	2,655,768	+0.57(+0.55%)
Jun 05, 2017	105.25	105.74	103.80	105.26	2,327,473	-0.26(-0.25%)
Jun 02, 2017	107.42	108.02	105.15	105.52	2,752,839	-1.51(-1.41%)
Jun 01, 2017	106.46	107.33	105.52	107.04	3,032,598	+0.40(+0.38%)
May 31, 2017	107.22	108.02	106.41	106.64	5,149,966	-0.50(-0.47%)
May 30, 2017	109.26	109.42	107.12	107.14	2,556,668	-1.58(-1.45%)
May 26, 2017	111.12	111.14	108.51	108.72	2,134,352	-2.38(-2.14%)
May 25, 2017	110.66	112.17	109.98	111.10	2,571,626	+0.64(+0.58%)
May 24, 2017	108.79	110.60	108.42	110.46	2,447,769	+1.75(+1.61%)
May 23, 2017	108.95	109.41	108.43	108.71	2,606,568	-0.24(-0.22%)
May 22, 2017	109.50	110.69	108.50	108.95	3,046,537	-0.19(-0.17%)
May 19, 2017	106.62	110.03	105.98	109.14	6,313,773	+2.67(+2.51%)
May 18, 2017	106.25	106.99	105.43	106.47	3,355,310	-0.17(-0.16%)
May 17, 2017	106.42	107.88	105.14	106.64	4,739,310	+0.09(+0.08%)
May 16, 2017	107.96	108.01	105.92	106.55	4,688,448	-1.40(-1.30%)
May 15, 2017	107.65	108.99	107.51	107.96	3,050,628	+0.30(+0.28%)
May 12, 2017	110.37	110.52	107.54	107.66	4,146,566	-2.94(-2.66%)
May 11, 2017	111.65	111.77	109.16	110.60	3,926,549	-2.65(-2.34%)
May 10, 2017	111.06	113.31	110.89	113.25	3,553,440	+2.18(+1.96%)
May 09, 2017	111.43	111.43	109.83	111.06	2,985,479	-0.26(-0.23%)
May 08, 2017	112.69	112.80	109.69	111.32	3,510,055	-1.15(-1.02%)
May 05, 2017	113.11	113.41	112.16	112.47	2,435,409	-0.61(-0.54%)
May 04, 2017	112.53	113.29	111.64	113.09	3,252,053	-0.12(-0.10%)
May 03, 2017	115.85	116.07	112.94	113.20	2,224,101	-2.19(-1.90%)
May 02, 2017	115.36	116.03	114.44	115.39	2,859,438	+0.12(+0.11%)

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.