Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	109.97	110.12	107.63	108.52	3,373,960	-1.68(-1.53%)
Oct 30, 2017	109.39	110.58	109.09	110.21	1,963,638	+0.75(+0.69%)
Oct 27, 2017	112.66	113.18	107.39	109.45	5,000,612	-4.96(-4.34%)
Oct 26, 2017	114.71	115.16	112.93	114.41	2,674,743	+0.06(+0.05%)
Oct 25, 2017	113.92	114.50	112.54	114.36	1,747,227	-0.13(-0.12%)
Oct 24, 2017	115.48	115.80	114.27	114.49	2,158,010	-1.10(-0.95%)
Oct 23, 2017	115.44	116.11	114.73	115.59	1,381,731	+0.50(+0.44%)
Oct 20, 2017	115.64	115.84	113.94	115.08	1,860,712	-0.56(-0.48%)
Oct 19, 2017	115.11	116.31	114.69	115.64	2,173,167	+0.72(+0.63%)
Oct 18, 2017	116.48	117.10	114.70	114.92	1,563,959	-1.82(-1.56%)
Oct 17, 2017	115.41	117.19	115.15	116.75	1,955,438	+1.24(+1.07%)
Oct 16, 2017	116.29	116.87	115.30	115.51	1,564,114	-0.68(-0.59%)
Oct 13, 2017	115.57	117.25	114.85	116.19	2,070,871	+1.24(+1.08%)
Oct 12, 2017	114.97	115.92	113.67	114.96	1,983,334	-0.38(-0.33%)
Oct 11, 2017	113.99	115.36	113.62	115.34	2,025,119	+1.52(+1.33%)
Oct 10, 2017	112.88	114.34	112.56	113.82	1,541,677	+1.50(+1.34%)
Oct 09, 2017	111.93	112.67	111.88	112.32	789,678	+0.36(+0.33%)
Oct 06, 2017	111.98	112.57	110.93	111.95	1,663,480	-0.71(-0.63%)
Oct 05, 2017	112.07	113.58	111.72	112.67	1,962,629	+0.99(+0.89%)
Oct 04, 2017	110.68	111.95	110.49	111.67	2,378,410	+0.56(+0.50%)
Oct 03, 2017	111.47	112.03	110.33	111.12	1,672,293	-0.45(-0.41%)
Oct 02, 2017	112.61	112.75	111.44	111.57	1,911,612	-0.92(-0.82%)
Sep 29, 2017	112.33	113.18	111.65	112.49	2,305,847	-0.41(-0.36%)
Sep 28, 2017	112.11	113.13	111.39	112.90	1,673,155	+1.03(+0.92%)
Sep 27, 2017	113.95	114.37	111.56	111.86	2,115,945	-2.38(-2.08%)
Sep 26, 2017	112.60	114.71	112.32	114.24	2,442,538	+2.12(+1.89%)
Sep 25, 2017	111.10	113.25	111.07	112.12	1,335,742	+1.17(+1.05%)
Sep 22, 2017	111.39	111.93	110.73	110.95	1,223,913	-0.54(-0.48%)
Sep 21, 2017	111.62	112.56	111.21	111.49	1,762,005	-0.22(-0.20%)
Sep 20, 2017	111.71	112.23	111.14	111.72	2,343,044	+0.12(+0.11%)
Sep 19, 2017	112.64	112.78	110.95	111.60	2,481,472	-1.25(-1.11%)
Sep 18, 2017	114.92	115.09	112.60	112.85	2,459,489	-2.27(-1.97%)
Sep 15, 2017	114.92	115.41	114.03	115.12	4,024,183	+0.71(+0.62%)
Sep 14, 2017	112.11	114.48	111.91	114.41	2,533,776	+2.32(+2.07%)
Sep 13, 2017	110.28	112.09	110.18	112.09	2,205,080	+2.01(+1.83%)
Sep 12, 2017	112.07	113.02	109.69	110.08	1,864,292	-1.94(-1.73%)
Sep 11, 2017	111.91	112.70	111.42	112.01	1,054,348	+0.53(+0.48%)
Sep 08, 2017	112.14	112.39	111.45	111.48	1,310,790	-0.87(-0.77%)
Sep 07, 2017	110.98	112.93	110.55	112.35	2,085,174	+1.45(+1.30%)
Sep 06, 2017	110.09	111.70	109.76	110.90	2,399,698	+1.29(+1.18%)
Sep 05, 2017	110.52	111.21	108.99	109.61	2,001,723	-0.92(-0.83%)
Sep 01, 2017	110.05	111.45	109.69	110.52	1,493,434	+0.94(+0.85%)
Aug 31, 2017	110.06	110.80	109.33	109.59	3,262,685	-0.12(-0.11%)
Aug 30, 2017	109.48	109.77	107.91	109.70	1,300,632	+0.54(+0.49%)
Aug 29, 2017	109.28	110.08	108.76	109.17	1,529,396	-0.41(-0.37%)
Aug 28, 2017	111.23	111.57	109.07	109.57	1,575,732	-1.54(-1.39%)
Aug 25, 2017	109.81	111.78	108.89	111.12	2,148,699	+1.66(+1.52%)
Aug 24, 2017	110.86	112.53	109.26	109.45	3,277,490	-0.64(-0.58%)
Aug 23, 2017	106.97	110.22	106.88	110.09	2,477,849	+3.03(+2.83%)
Aug 22, 2017	108.17	108.77	106.84	107.06	1,505,872	-0.94(-0.87%)
Aug 21, 2017	107.54	108.64	106.58	108.00	1,640,301	+0.70(+0.65%)
Aug 18, 2017	108.83	109.10	106.55	107.30	3,050,801	-2.53(-2.30%)
Aug 17, 2017	110.22	110.94	109.83	109.83	1,864,498	-0.52(-0.47%)
Aug 16, 2017	110.56	111.51	109.94	110.35	2,924,549	+0.32(+0.29%)
Aug 15, 2017	110.35	110.75	108.56	110.03	2,897,341	-0.73(-0.66%)
Aug 14, 2017	109.55	111.19	109.20	110.77	2,380,567	+1.69(+1.55%)
Aug 11, 2017	110.77	111.17	107.77	109.07	2,662,525	-2.25(-2.02%)
Aug 10, 2017	112.71	112.71	111.23	111.33	1,724,747	-1.56(-1.38%)
Aug 09, 2017	113.34	113.56	111.65	112.89	1,729,477	-0.47(-0.41%)
Aug 08, 2017	114.51	115.35	112.12	113.36	2,008,902	-1.58(-1.37%)
Aug 07, 2017		115.45	112.94	114.93	2,220,829	+1.27(+1.12%)
Aug 04, 2017		113.83	111.75	113.66	2,384,835	+1.78(+1.59%)
Aug 03, 2017	111.18	112.98	110.62	111.88	2,779,053	+0.40(+0.36%)
Aug 02, 2017	112.23	114.23	110.75	111.48	3,599,241	-2.22(-1.95%)

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.