Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	110.14	110.88	109.41	109.67	3,260,315	-0.12(-0.11%)
Aug 30, 2017	109.56	109.85	107.99	109.78	1,299,687	+0.54(+0.49%)
Aug 29, 2017	109.36	110.16	108.84	109.25	1,528,286	-0.41(-0.37%)
Aug 28, 2017	111.31	111.65	109.15	109.65	1,574,587	-1.55(-1.39%)
Aug 25, 2017	109.89	111.86	108.97	111.20	2,147,139	+1.66(+1.52%)
Aug 24, 2017	110.94	112.62	109.34	109.53	3,275,109	-0.64(-0.58%)
Aug 23, 2017	107.04	110.30	106.95	110.17	2,476,050	+3.03(+2.83%)
Aug 22, 2017	108.25	108.85	106.92	107.13	1,504,778	-0.94(-0.87%)
Aug 21, 2017	107.62	108.72	106.66	108.08	1,639,109	+0.70(+0.65%)
Aug 18, 2017	108.91	109.18	106.63	107.38	3,048,585	-2.53(-2.30%)
Aug 17, 2017	110.30	111.03	109.91	109.91	1,863,144	-0.53(-0.48%)
Aug 16, 2017	110.64	111.59	110.02	110.44	2,922,425	+0.32(+0.29%)
Aug 15, 2017	110.43	110.83	108.64	110.11	2,895,237	-0.73(-0.66%)
Aug 14, 2017	109.63	111.28	109.28	110.85	2,378,839	+1.69(+1.55%)
Aug 11, 2017	110.85	111.25	107.85	109.15	2,660,592	-2.25(-2.02%)
Aug 10, 2017	112.79	112.79	111.31	111.41	1,723,494	-1.56(-1.38%)
Aug 09, 2017	113.43	113.64	111.73	112.97	1,728,221	-0.47(-0.42%)
Aug 08, 2017	114.59	115.44	112.20	113.44	2,007,443	-1.58(-1.37%)
Aug 07, 2017		115.53	113.02	115.02	2,219,216	+1.27(+1.12%)
Aug 04, 2017		113.91	111.84	113.74	2,383,103	+1.78(+1.59%)
Aug 03, 2017	111.26	113.07	110.70	111.96	2,777,035	+0.40(+0.36%)
Aug 02, 2017	112.31	114.31	110.83	111.56	3,596,627	-2.22(-1.95%)
Aug 01, 2017	114.24	114.41	110.05	113.78	4,547,872	+4.20(+3.84%)
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%)

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.