Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	51.32	51.86	51.21	51.48	1,408,253	+0.15(+0.29%)
Dec 28, 2006	51.08	51.46	50.85	51.33	1,421,043	+0.07(+0.14%)
Dec 27, 2006	50.72	51.26	50.34	51.26	1,657,556	+0.92(+1.83%)
Dec 26, 2006	49.86	50.84	49.86	50.34	1,246,118	+0.48(+0.97%)
Dec 22, 2006	50.21	50.42	49.72	49.86	1,414,353	-0.45(-0.89%)
Dec 21, 2006	51.13	51.28	50.30	50.30	2,160,096	-0.82(-1.61%)
Dec 20, 2006	50.44	51.38	50.44	51.13	2,294,290	+0.97(+1.94%)
Dec 19, 2006	50.81	50.95	49.75	50.16	2,345,843	-0.65(-1.28%)
Dec 18, 2006	51.33	51.44	50.70	50.81	1,738,623	-0.26(-0.52%)
Dec 15, 2006	51.34	51.73	50.98	51.07	3,039,443	-0.14(-0.28%)
Dec 14, 2006	51.21	51.78	51.12	51.21	1,732,130	-0.11(-0.22%)
Dec 13, 2006	51.90	52.00	50.97	51.32	2,775,973	-0.28(-0.54%)
Dec 12, 2006	51.99	52.44	51.50	51.60	1,727,801	-0.38(-0.73%)
Dec 11, 2006	51.55	52.25	51.32	51.99	1,407,860	+0.43(+0.84%)
Dec 08, 2006	51.58	51.74	51.20	51.55	922,635	+0.10(+0.19%)
Dec 07, 2006	51.76	51.92	51.38	51.46	1,514,507	-0.09(-0.17%)
Dec 06, 2006	52.15	52.15	51.16	51.54	2,455,048	-0.61(-1.17%)
Dec 05, 2006	52.72	52.90	52.11	52.15	3,321,015	-0.49(-0.94%)
Dec 04, 2006	51.91	52.81	51.87	52.65	3,077,419	+0.94(+1.82%)
Dec 01, 2006	51.79	52.35	51.18	51.71	1,862,389	-0.12(-0.24%)
Nov 30, 2006	51.12	52.06	51.05	51.83	1,978,284	+0.76(+1.49%)
Nov 29, 2006	50.44	51.15	50.28	51.07	1,321,480	+0.75(+1.50%)
Nov 28, 2006	49.90	50.51	49.12	50.31	4,350,888	+0.41(+0.83%)
Nov 27, 2006	51.63	51.63	49.89	49.90	2,552,054	-1.90(-3.66%)
Nov 24, 2006	51.26	51.80	51.24	51.80	633,192	+0.49(+0.96%)
Nov 22, 2006	51.19	51.59	50.92	51.30	1,370,474	+0.15(+0.30%)
Nov 21, 2006	49.95	51.23	49.87	51.15	4,137,594	+1.20(+2.41%)
Nov 20, 2006	48.80	52.62	48.66	49.95	4,121,656	+1.44(+2.96%)
Nov 17, 2006	48.53	48.81	48.26	48.51	2,123,694	-0.12(-0.25%)
Nov 16, 2006	48.53	48.79	48.48	48.63	2,074,109	+0.16(+0.33%)
Nov 15, 2006	48.90	48.90	48.47	48.47	1,816,149	-0.32(-0.66%)
Nov 14, 2006	48.10	48.90	48.09	48.79	1,584,162	+0.45(+0.92%)
Nov 13, 2006	48.17	48.47	48.10	48.35	1,086,148	+0.18(+0.37%)
Nov 10, 2006	48.15	48.24	47.70	48.17	1,311,445	+0.24(+0.51%)
Nov 09, 2006	47.73	48.27	47.38	47.92	1,585,343	+0.27(+0.58%)
Nov 08, 2006	47.51	47.89	46.93	47.65	1,951,327	+0.14(+0.30%)
Nov 07, 2006	47.98	48.13	47.51	47.51	1,800,801	-0.70(-1.44%)
Nov 06, 2006	47.92	48.31	47.89	48.20	2,136,681	+0.38(+0.79%)
Nov 03, 2006	48.41	48.62	47.34	47.83	3,014,454	-0.63(-1.30%)
Nov 02, 2006	49.31	49.31	47.91	48.46	2,652,208	-0.85(-1.72%)
Nov 01, 2006	49.55	49.60	49.20	49.31	1,555,631	-0.04(-0.08%)
Oct 31, 2006	49.63	49.74	48.85	49.35	1,971,004	-0.06(-0.12%)
Oct 30, 2006	49.25	49.46	48.85	49.41	1,752,200	+0.21(+0.42%)
Oct 27, 2006	49.30	49.49	48.76	49.20	1,848,616	-0.15(-0.30%)
Oct 26, 2006	49.04	49.38	48.92	49.35	1,221,916	+0.37(+0.76%)
Oct 25, 2006	48.64	49.21	48.64	48.98	1,691,006	+0.34(+0.70%)
Oct 24, 2006	48.85	48.92	48.36	48.64	991,306	-0.22(-0.45%)
Oct 23, 2006	48.72	48.86	48.34	48.85	1,260,482	+0.13(+0.27%)
Oct 20, 2006	48.84	48.91	48.53	48.72	1,703,993	+0.01(+0.02%)
Oct 19, 2006	48.94	49.11	48.61	48.71	1,065,290	-0.10(-0.21%)
Oct 18, 2006	48.84	49.07	48.59	48.81	2,408,218	+0.17(+0.36%)
Oct 17, 2006	48.53	48.83	48.41	48.64	1,924,174	-0.18(-0.37%)
Oct 16, 2006	48.45	48.93	48.34	48.82	1,841,729	+0.37(+0.77%)
Oct 13, 2006	48.07	48.60	48.03	48.45	1,566,060	+0.39(+0.81%)
Oct 12, 2006	48.13	48.13	47.64	48.06	1,188,466	+0.20(+0.41%)
Oct 11, 2006	47.95	48.32	47.49	47.86	1,195,156	-0.08(-0.17%)
Oct 10, 2006	47.89	48.46	47.36	47.95	2,208,500	+0.06(+0.12%)
Oct 09, 2006	47.70	47.92	47.09	47.89	1,893,872	+0.20(+0.42%)
Oct 06, 2006	47.85	47.98	47.57	47.69	1,646,340	-0.43(-0.90%)
Oct 05, 2006	47.67	48.20	47.63	48.12	2,293,503	+0.45(+0.95%)
Oct 04, 2006	46.91	47.74	46.91	47.67	2,449,539	+0.89(+1.91%)
Oct 03, 2006	45.78	46.82	45.78	46.78	2,563,073	+1.08(+2.36%)

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.