Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2017	114.16	114.33	109.97	113.70	4,551,177	+4.20(+3.84%)
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%)

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.