Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	31.33	34.23	31.18	34.07	8,117,360	+2.65(+8.43%)
Oct 30, 2008	31.21	31.64	30.18	31.42	7,257,054	+1.32(+4.39%)
Oct 29, 2008	32.07	32.19	29.33	30.10	12,227,515	-2.40(-7.38%)
Oct 28, 2008	27.44	32.50	25.54	32.50	14,164,875	+6.16(+23.41%)
Oct 27, 2008	26.96	29.11	26.12	26.33	9,545,849	-1.17(-4.25%)
Oct 24, 2008	27.01	28.52	26.23	27.50	9,860,716	-1.67(-5.72%)
Oct 23, 2008	30.27	31.14	26.80	29.17	15,981,288	-0.99(-3.29%)
Oct 22, 2008	31.16	31.86	28.88	30.16	12,215,477	-1.80(-5.64%)
Oct 21, 2008	33.34	34.62	31.74	31.96	7,036,281	-1.90(-5.60%)
Oct 20, 2008	35.17	35.17	32.00	33.86	5,028,688	-0.27(-0.79%)
Oct 17, 2008	31.88	35.76	31.88	34.13	11,273,142	+0.38(+1.11%)
Oct 16, 2008	32.14	34.71	30.51	33.75	16,305,472	+2.90(+9.41%)
Oct 15, 2008	35.23	36.11	29.96	30.85	13,004,959	-5.78(-15.78%)
Oct 14, 2008	40.28	41.39	34.35	36.63	12,468,502	-3.42(-8.53%)
Oct 13, 2008	40.99	41.63	37.57	40.04	10,434,106	+0.14(+0.36%)
Oct 10, 2008	32.53	40.72	32.26	39.90	22,515,710	+5.67(+16.55%)
Oct 09, 2008	38.66	39.22	34.23	34.23	11,449,558	-3.50(-9.28%)
Oct 08, 2008	35.91	39.84	34.56	37.74	14,057,055	+0.63(+1.70%)
Oct 07, 2008	42.51	42.51	36.68	37.10	13,641,434	-4.23(-10.23%)
Oct 06, 2008	41.59	42.55	39.38	41.33	15,120,400	-1.35(-3.16%)
Oct 03, 2008	45.61	46.09	42.42	42.68	0	-2.01(-4.49%)
Oct 02, 2008	46.50	46.76	44.22	44.69	6,547,534	-2.93(-6.15%)
Oct 01, 2008	48.60	48.77	46.63	47.62	6,249,248	-1.68(-3.41%)
Sep 30, 2008	46.78	50.72	46.78	49.30	7,896,018	+3.32(+7.23%)
Sep 29, 2008	49.52	49.65	44.92	45.97	7,583,261	-4.70(-9.27%)
Sep 26, 2008	47.47	50.96	47.19	50.67	0	+2.08(+4.29%)
Sep 25, 2008	48.05	49.06	47.12	48.59	4,657,076	+0.97(+2.04%)
Sep 24, 2008	48.92	48.92	46.39	47.62	5,115,609	+0.09(+0.19%)
Sep 23, 2008	47.26	48.91	47.19	47.52	6,341,880	+0.26(+0.55%)
Sep 22, 2008	50.10	51.11	46.57	47.26	9,161,306	-4.06(-7.91%)
Sep 19, 2008	52.85	54.09	48.15	51.32	0	+3.55(+7.44%)
Sep 18, 2008	46.66	50.69	44.87	47.77	14,828,726	+2.03(+4.44%)
Sep 17, 2008	47.99	48.92	45.20	45.74	9,682,078	-3.47(-7.04%)
Sep 16, 2008	44.23	49.31	44.03	49.21	12,686,789	+7.02(+16.64%)
Sep 15, 2008	48.52	49.81	42.19	42.19	9,241,675	-7.64(-15.34%)
Sep 12, 2008	48.08	50.06	48.08	49.83	4,191,360	+0.96(+1.95%)
Sep 11, 2008	47.28	49.11	47.10	48.88	4,314,331	+0.58(+1.21%)
Sep 10, 2008	48.01	48.84	47.05	48.29	5,244,713	+0.28(+0.59%)
Sep 09, 2008	50.06	50.49	47.58	48.01	7,164,096	-2.38(-4.72%)
Sep 08, 2008	49.30	50.38	48.60	50.38	7,546,552	+2.73(+5.74%)
Sep 05, 2008	47.29	47.76	46.60	47.65	0	-0.23(-0.48%)
Sep 04, 2008	49.28	49.58	47.78	47.88	5,694,636	-1.90(-3.82%)
Sep 03, 2008	48.85	49.81	48.34	49.78	3,797,683	+1.07(+2.20%)
Sep 02, 2008	48.62	50.08	47.77	48.71	3,417,090	+0.49(+1.01%)
Aug 29, 2008	48.53	48.77	48.04	48.22	0	-0.85(-1.73%)
Aug 28, 2008	48.19	49.13	47.66	49.07	4,201,159	+1.56(+3.27%)
Aug 27, 2008	46.76	47.92	46.69	47.51	3,533,259	+0.17(+0.35%)
Aug 26, 2008	46.98	47.83	46.58	47.35	3,822,792	+0.23(+0.50%)
Aug 25, 2008	48.43	48.65	46.91	47.11	3,643,623	-1.44(-2.96%)
Aug 22, 2008	47.51	49.11	47.24	48.55	0	+1.60(+3.41%)
Aug 21, 2008	46.47	47.55	46.39	46.95	3,758,709	-0.83(-1.74%)
Aug 20, 2008	47.54	48.21	46.63	47.78	4,585,240	+0.41(+0.87%)
Aug 19, 2008	47.56	48.16	46.89	47.37	5,663,874	-1.09(-2.24%)
Aug 18, 2008	49.51	49.95	47.83	48.46	5,188,054	-1.14(-2.31%)
Aug 15, 2008	49.56	51.17	48.99	49.60	0	+0.34(+0.68%)
Aug 14, 2008	47.77	49.40	47.26	49.27	3,321,151	+1.06(+2.19%)
Aug 13, 2008	49.04	49.04	47.63	48.21	5,244,386	-1.53(-3.08%)
Aug 12, 2008	50.49	50.97	49.33	49.74	5,714,513	-1.46(-2.85%)
Aug 11, 2008	49.10	51.73	48.73	51.20	7,940,192	+2.00(+4.06%)
Aug 08, 2008	46.91	49.45	46.45	49.20	4,919,971	+2.41(+5.15%)
Aug 07, 2008	47.52	48.03	46.42	46.79	6,639,321	-1.52(-3.16%)
Aug 06, 2008	48.08	48.70	47.31	48.32	5,483,951	+0.09(+0.18%)
Aug 05, 2008	46.58	48.51	46.03	48.23	6,955,963	+2.33(+5.08%)
Aug 04, 2008	46.12	46.43	45.37	45.90	4,443,461	-0.51(-1.11%)

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.