Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	106.71	106.98	106.98	106.98	2,608,656	+0.66(+0.62%)
Aug 28, 2014	106.38	106.75	106.11	106.32	1,153,371	-0.33(-0.31%)
Aug 27, 2014	106.49	106.81	106.17	106.65	1,016,422	+0.16(+0.15%)
Aug 26, 2014	106.25	107.14	106.05	106.49	1,301,176	+0.03(+0.02%)
Aug 25, 2014	106.90	107.13	106.20	106.46	1,500,288	-0.13(-0.12%)
Aug 22, 2014	107.08	107.50	106.50	106.59	1,768,098	-0.65(-0.61%)
Aug 21, 2014	107.56	107.90	107.14	107.25	1,375,038	-0.04(-0.04%)
Aug 20, 2014	106.83	107.59	106.33	107.29	1,261,912	+0.41(+0.38%)
Aug 19, 2014	107.08	107.19	106.53	106.88	1,586,630	-0.23(-0.22%)
Aug 18, 2014	106.39	107.22	106.32	107.11	1,621,544	+0.88(+0.82%)
Aug 15, 2014	106.39	106.59	105.60	106.24	3,648,296	+0.38(+0.36%)
Aug 14, 2014	106.41	106.51	105.31	105.86	1,890,092	-0.17(-0.16%)
Aug 13, 2014	104.73	106.02	105.15	106.03	2,314,019	+1.69(+1.62%)
Aug 12, 2014	104.91	105.04	104.33	104.34	2,003,678	-0.57(-0.54%)
Aug 11, 2014	104.02	105.12	103.82	104.90	1,758,597	+1.10(+1.06%)
Aug 08, 2014	103.77	104.09	103.09	103.81	2,608,834	+0.63(+0.61%)
Aug 07, 2014	103.37	104.10	103.02	103.17	2,757,272	-0.02(-0.02%)
Aug 06, 2014	103.65	104.11	103.11	103.19	2,514,056	-0.66(-0.64%)
Aug 05, 2014	105.00	105.06	103.62	103.86	2,307,437	-1.26(-1.20%)
Aug 04, 2014	104.97	105.46	104.30	105.12	1,950,275	+0.44(+0.42%)
Aug 01, 2014	103.71	105.73	103.52	104.67	2,288,210	-0.33(-0.31%)
Jul 31, 2014	105.65	106.10	104.96	105.00	2,006,420	-1.23(-1.16%)
Jul 30, 2014	106.18	106.76	105.50	106.23	1,950,104	+0.04(+0.04%)
Jul 29, 2014	106.26	106.76	105.89	106.19	1,569,688	-0.23(-0.22%)
Jul 28, 2014	105.50	106.75	105.39	106.42	1,314,337	+0.94(+0.89%)
Jul 25, 2014	106.56	106.82	105.22	105.48	1,827,497	-1.46(-1.37%)
Jul 24, 2014	106.68	106.94	105.68	106.94	2,369,918	+0.55(+0.52%)
Jul 23, 2014	106.97	107.83	105.34	106.39	3,000,037	-0.57(-0.53%)
Jul 22, 2014	106.15	107.38	106.15	106.96	2,388,477	+0.57(+0.54%)
Jul 21, 2014	106.63	106.63	105.89	106.38	1,463,987	-0.39(-0.36%)
Jul 18, 2014	106.31	106.92	105.93	106.77	1,388,350	+0.89(+0.84%)
Jul 17, 2014	106.25	106.71	105.78	105.88	1,094,581	-0.78(-0.73%)
Jul 16, 2014	106.28	106.74	105.89	106.67	2,025,299	+0.37(+0.35%)
Jul 15, 2014	105.78	106.37	105.40	106.30	1,858,802	+0.54(+0.51%)
Jul 14, 2014	105.57	105.87	105.13	105.76	1,573,179	+0.26(+0.25%)
Jul 11, 2014	104.86	105.55	104.60	105.50	1,341,794	+0.48(+0.46%)
Jul 10, 2014	103.96	105.58	103.96	105.02	1,644,783	+0.35(+0.33%)
Jul 09, 2014	103.61	104.80	103.05	104.67	2,178,572	+0.59(+0.57%)
Jul 08, 2014	103.60	104.69	103.54	104.07	1,895,412	+0.14(+0.14%)
Jul 07, 2014	103.71	104.14	103.51	103.93	2,122,031	+0.22(+0.21%)
Jul 03, 2014	104.06	103.71	103.71	103.71	1,331,773	-0.38(-0.37%)
Jul 02, 2014	104.07	104.19	103.29	104.09	1,441,949	-0.09(-0.08%)
Jul 01, 2014	104.17	104.57	103.20	104.18	1,751,012	+0.38(+0.36%)
Jun 30, 2014	104.23	104.25	103.34	103.81	1,999,644	-0.49(-0.47%)
Jun 27, 2014	103.14	104.44	103.06	104.29	2,773,071	+0.79(+0.77%)
Jun 26, 2014	103.89	103.92	103.08	103.50	1,831,181	-0.16(-0.15%)
Jun 25, 2014	103.49	104.07	103.38	103.66	1,707,697	-0.21(-0.20%)
Jun 24, 2014	103.79	104.24	103.41	103.86	2,207,895	-0.18(-0.17%)
Jun 23, 2014	104.36	104.92	103.84	104.04	1,894,731	-0.48(-0.46%)
Jun 20, 2014	104.87	104.87	103.56	104.52	3,821,325	+0.10(+0.10%)
Jun 19, 2014	103.71	104.46	103.04	104.42	2,253,727	+0.48(+0.46%)
Jun 18, 2014	102.60	104.05	102.06	103.94	2,208,541	+1.07(+1.04%)
Jun 17, 2014	101.95	102.88	101.59	102.88	2,300,301	+0.80(+0.78%)
Jun 16, 2014	102.38	102.89	101.83	102.08	1,762,517	-0.39(-0.38%)
Jun 13, 2014	102.36	102.64	101.48	102.47	2,513,442	+0.16(+0.15%)
Jun 12, 2014	102.83	102.89	101.93	102.31	2,089,823	-0.50(-0.49%)
Jun 11, 2014	103.42	103.75	102.44	102.81	2,038,788	-0.62(-0.60%)
Jun 10, 2014	104.07	104.45	103.22	103.43	2,843,130	-2.50(-2.36%)
Jun 06, 2014	106.28	106.34	105.50	105.93	2,449,307	-0.10(-0.09%)
Jun 05, 2014	104.00	106.12	103.72	106.03	2,483,794	+1.92(+1.84%)
Jun 04, 2014	103.51	104.25	103.04	104.11	2,167,019	+0.56(+0.54%)
Jun 03, 2014	104.19	104.19	103.40	103.55	1,718,399	-0.58(-0.56%)

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.