Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	25.83	25.93	23.99	24.12	7,309,495	-1.75(-6.77%)
Nov 26, 2008	23.96	26.08	22.92	25.87	17,157,172	+1.50(+6.15%)
Nov 25, 2008	25.36	25.42	22.07	24.38	21,452,242	-0.06(-0.23%)
Nov 24, 2008	19.70	24.58	19.00	24.43	26,243,270	+4.94(+25.35%)
Nov 21, 2008	20.43	20.64	17.16	19.49	29,594,432	-0.14(-0.70%)
Nov 20, 2008	19.58	22.49	19.06	19.63	25,987,926	-1.23(-5.89%)
Nov 19, 2008	23.07	23.36	20.33	20.86	20,017,666	-3.13(-13.04%)
Nov 18, 2008	24.90	25.26	22.37	23.99	15,652,002	-0.83(-3.34%)
Nov 17, 2008	26.26	26.65	24.59	24.81	13,716,738	-1.70(-6.40%)
Nov 14, 2008	28.68	28.81	26.06	26.51	0	-2.82(-9.63%)
Nov 13, 2008	25.96	29.97	24.79	29.33	15,467,518	+3.28(+12.57%)
Nov 12, 2008	28.29	28.57	25.90	26.06	12,550,342	-3.67(-12.35%)
Nov 11, 2008	30.34	31.33	28.93	29.73	8,833,694	-1.25(-4.05%)
Nov 10, 2008	34.31	34.66	30.50	30.98	8,889,939	-3.52(-10.21%)
Nov 07, 2008	31.88	34.81	30.80	34.51	7,535,936	+2.51(+7.86%)
Nov 06, 2008	32.55	33.15	31.67	31.99	7,685,979	-0.86(-2.63%)
Nov 05, 2008	36.31	36.48	32.18	32.86	11,317,915	-3.81(-10.40%)
Nov 04, 2008	35.02	36.81	33.77	36.67	7,741,804	+3.02(+8.96%)
Nov 03, 2008	34.04	34.72	31.12	33.66	7,456,475	-0.39(-1.13%)
Oct 31, 2008	31.30	34.20	31.16	34.04	8,123,258	+2.65(+8.43%)
Oct 30, 2008	31.19	31.62	30.16	31.40	7,262,327	+1.32(+4.39%)
Oct 29, 2008	32.05	32.17	29.31	30.07	12,236,400	-2.40(-7.38%)
Oct 28, 2008	27.42	32.47	25.52	32.47	14,175,167	+6.16(+23.41%)
Oct 27, 2008	26.94	29.08	26.10	26.31	9,552,786	-1.17(-4.25%)
Oct 24, 2008	26.99	28.50	26.22	27.48	9,867,881	-1.67(-5.72%)
Oct 23, 2008	30.25	31.12	26.78	29.15	15,992,900	-0.99(-3.29%)
Oct 22, 2008	31.14	31.84	28.86	30.14	12,224,353	-1.80(-5.64%)
Oct 21, 2008	33.32	34.59	31.72	31.94	7,041,393	-1.89(-5.60%)
Oct 20, 2008	35.15	35.15	31.98	33.83	5,032,342	-0.27(-0.79%)
Oct 17, 2008	31.86	35.74	31.86	34.10	11,281,333	+0.38(+1.11%)
Oct 16, 2008	32.12	34.68	30.49	33.73	16,317,319	+2.90(+9.41%)
Oct 15, 2008	35.20	36.09	29.94	30.83	13,014,409	-5.77(-15.78%)
Oct 14, 2008	40.25	41.36	34.33	36.60	12,477,562	-3.41(-8.53%)
Oct 13, 2008	40.96	41.60	37.54	40.01	10,441,688	+0.14(+0.36%)
Oct 10, 2008	32.50	40.69	32.23	39.87	22,532,070	+5.66(+16.55%)
Oct 09, 2008	38.63	39.19	34.21	34.21	11,457,877	-3.50(-9.28%)
Oct 08, 2008	35.88	39.82	34.53	37.71	14,067,269	+0.63(+1.70%)
Oct 07, 2008	42.48	42.48	36.66	37.08	13,651,346	-4.23(-10.23%)
Oct 06, 2008	41.56	42.52	39.35	41.30	15,131,386	-1.35(-3.16%)
Oct 03, 2008	45.57	46.05	42.39	42.65	0	-2.01(-4.49%)
Oct 02, 2008	46.47	46.72	44.19	44.66	6,552,291	-2.93(-6.15%)
Oct 01, 2008	48.56	48.74	46.60	47.58	6,253,789	-1.68(-3.41%)
Sep 30, 2008	46.75	50.68	46.75	49.26	7,901,755	+3.32(+7.23%)
Sep 29, 2008	49.48	49.61	44.89	45.94	7,588,771	-4.69(-9.27%)
Sep 26, 2008	47.43	50.92	47.16	50.63	0	+2.08(+4.29%)
Sep 25, 2008	48.02	49.02	47.09	48.55	4,660,460	+0.97(+2.04%)
Sep 24, 2008	48.88	48.88	46.36	47.58	5,119,326	+0.09(+0.19%)
Sep 23, 2008	47.23	48.88	47.16	47.49	6,346,488	+0.26(+0.55%)
Sep 22, 2008	50.06	51.07	46.54	47.23	9,167,963	-4.06(-7.91%)
Sep 19, 2008	52.82	54.05	48.11	51.29	0	+3.55(+7.44%)
Sep 18, 2008	46.63	50.65	44.84	47.74	14,839,500	+2.03(+4.44%)
Sep 17, 2008	47.95	48.89	45.17	45.71	9,689,114	-3.46(-7.04%)
Sep 16, 2008	44.20	49.28	43.99	49.17	12,696,007	+7.01(+16.64%)
Sep 15, 2008	48.49	49.77	42.16	42.16	9,248,390	-7.64(-15.34%)
Sep 12, 2008	48.05	50.02	48.05	49.79	4,194,406	+0.95(+1.95%)
Sep 11, 2008	47.25	49.07	47.06	48.84	4,317,466	+0.58(+1.21%)
Sep 10, 2008	47.97	48.81	47.02	48.26	5,248,524	+0.28(+0.59%)
Sep 09, 2008	50.02	50.45	47.55	47.97	7,169,302	-2.38(-4.72%)
Sep 08, 2008	49.26	50.35	48.56	50.35	7,552,035	+2.73(+5.74%)
Sep 05, 2008	47.26	47.72	46.56	47.62	0	-0.23(-0.48%)
Sep 04, 2008	49.24	49.55	47.75	47.84	5,698,774	-1.90(-3.82%)
Sep 03, 2008	48.81	49.77	48.31	49.74	3,800,442	+1.07(+2.20%)

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.