Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	110.95	111.12	109.00	109.50	5,250,329	-1.40(-1.26%)
Jul 28, 2017	113.17	114.46	110.69	110.89	2,942,082	-4.01(-3.49%)
Jul 27, 2017	112.56	115.34	111.70	114.91	2,169,654	+1.77(+1.56%)
Jul 26, 2017	111.91	113.50	111.51	113.14	1,578,512	+1.52(+1.36%)
Jul 25, 2017	110.91	111.95	109.98	111.62	1,971,975	+1.06(+0.96%)
Jul 24, 2017	110.96	111.89	109.94	110.56	1,767,868	-0.37(-0.34%)
Jul 21, 2017	111.15	111.42	109.84	110.93	1,912,948	-0.30(-0.27%)
Jul 20, 2017	111.01	111.95	110.57	111.23	1,796,911	+0.51(+0.46%)
Jul 19, 2017	110.39	110.98	110.19	110.72	1,716,416	+0.30(+0.28%)
Jul 18, 2017	111.72	112.25	110.31	110.41	1,836,454	-1.59(-1.42%)
Jul 17, 2017	110.97	112.48	110.55	112.00	1,804,890	+0.97(+0.87%)
Jul 14, 2017		111.17	109.19	111.04	1,976,448	+1.85(+1.70%)
Jul 13, 2017	107.86	109.47	107.64	109.19	1,926,745	+1.75(+1.63%)
Jul 12, 2017	107.24	109.81	107.19	107.44	2,694,476	+1.09(+1.03%)
Jul 11, 2017	107.58	107.58	105.79	106.34	2,416,029	-1.04(-0.97%)
Jul 10, 2017	108.36	108.56	107.34	107.38	1,650,784	-0.83(-0.77%)
Jul 07, 2017	107.89	108.43	107.38	108.21	1,945,192	+0.59(+0.55%)
Jul 06, 2017	109.09	109.88	107.38	107.62	2,308,100	-1.69(-1.55%)
Jul 05, 2017	113.97	114.23	109.27	109.31	3,556,479	-4.80(-4.21%)
Jul 03, 2017	112.16	114.25	112.12	114.11	1,530,263	+2.36(+2.11%)
Jun 30, 2017	113.02	113.90	110.67	111.75	2,270,846	-0.57(-0.50%)
Jun 29, 2017	112.95	114.25	112.28	112.31	2,907,329	-0.84(-0.74%)
Jun 28, 2017	112.78	113.77	112.42	113.16	2,915,794	+0.99(+0.88%)
Jun 27, 2017	110.49	112.92	110.39	112.17	2,633,765	+1.33(+1.20%)
Jun 26, 2017	110.37	112.72	110.32	110.84	2,607,575	+1.07(+0.98%)
Jun 23, 2017	110.17	110.84	109.43	109.77	2,848,666	-0.16(-0.14%)
Jun 22, 2017	109.56	110.37	108.46	109.93	2,755,529	+0.24(+0.22%)
Jun 21, 2017	110.14	110.48	108.89	109.69	2,532,673	-0.14(-0.13%)
Jun 20, 2017	110.94	111.46	108.89	109.83	2,647,559	+0.01(+0.01%)
Jun 19, 2017	110.37	110.37	108.60	109.82	3,112,897	-0.89(-0.80%)
Jun 16, 2017	111.35	112.53	109.32	110.71	6,715,520	-0.33(-0.29%)
Jun 15, 2017	109.74	111.73	109.19	111.04	2,384,733	+0.75(+0.68%)
Jun 14, 2017	110.29	111.07	109.71	110.28	2,595,434	+0.57(+0.52%)
Jun 13, 2017	110.06	111.09	108.52	109.71	2,809,174	-0.64(-0.58%)
Jun 12, 2017	107.45	111.13	107.35	110.35	3,454,494	+2.86(+2.66%)
Jun 09, 2017	106.73	108.16	105.38	107.49	1,762,739	+0.71(+0.67%)
Jun 08, 2017		108.14	106.18	106.78	2,591,624	-0.48(-0.45%)
Jun 07, 2017	105.71	107.85	105.57	107.26	2,996,921	+1.51(+1.42%)
Jun 06, 2017	105.30	106.37	104.07	105.76	2,657,698	+0.57(+0.54%)
Jun 05, 2017	105.18	105.66	103.73	105.19	2,329,165	-0.26(-0.25%)
Jun 02, 2017	107.34	107.94	105.07	105.45	2,754,840	-1.51(-1.41%)
Jun 01, 2017	106.39	107.26	105.45	106.96	3,034,802	+0.40(+0.38%)
May 31, 2017	107.14	107.94	106.33	106.56	5,153,709	-0.50(-0.47%)
May 30, 2017	109.18	109.34	107.04	107.06	2,558,526	-1.58(-1.45%)
May 26, 2017	111.04	111.06	108.44	108.64	2,135,903	-2.38(-2.14%)
May 25, 2017	110.58	112.09	109.90	111.02	2,573,495	+0.64(+0.58%)
May 24, 2017	108.72	110.52	108.34	110.38	2,449,547	+1.75(+1.61%)
May 23, 2017	108.87	109.33	108.35	108.63	2,608,462	-0.24(-0.22%)
May 22, 2017	109.42	110.61	108.42	108.87	3,048,752	-0.19(-0.17%)
May 19, 2017	106.55	109.95	105.90	109.06	6,318,362	+2.67(+2.51%)
May 18, 2017	106.17	106.91	105.36	106.39	3,357,748	-0.17(-0.16%)
May 17, 2017	106.34	107.80	105.07	106.57	4,742,754	+0.09(+0.08%)
May 16, 2017	107.88	107.93	105.85	106.48	4,691,856	-1.40(-1.30%)
May 15, 2017	107.58	108.91	107.43	107.88	3,052,845	+0.30(+0.28%)
May 12, 2017	110.29	110.44	107.47	107.58	4,149,580	-2.94(-2.66%)
May 11, 2017	111.56	111.69	109.08	110.52	3,929,403	-2.64(-2.34%)
May 10, 2017	110.98	113.23	110.81	113.16	3,556,023	+2.18(+1.96%)
May 09, 2017	111.35	111.35	109.75	110.98	2,987,649	-0.26(-0.23%)
May 08, 2017	112.61	112.72	109.61	111.24	3,512,607	-1.15(-1.02%)
May 05, 2017	113.03	113.33	112.08	112.39	2,437,179	-0.61(-0.54%)
May 04, 2017	112.45	113.20	111.56	113.01	3,254,417	-0.12(-0.10%)
May 03, 2017	115.77	115.98	112.86	113.12	2,225,718	-2.19(-1.90%)
May 02, 2017	115.28	115.95	114.35	115.31	2,861,516	+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.