Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	140.35	140.72	138.77	138.79	2,495,712	-0.38(-0.27%)
Sep 29, 2016	141.94	142.13	138.92	139.18	2,030,994	-3.37(-2.37%)
Sep 28, 2016	142.80	143.30	141.25	142.55	1,699,474	-0.22(-0.15%)
Sep 27, 2016	144.53	144.53	142.57	142.76	1,390,992	-1.23(-0.85%)
Sep 26, 2016	142.93	144.20	142.47	143.99	1,601,558	+0.85(+0.60%)
Sep 23, 2016	142.85	143.58	141.03	143.14	1,803,066	+0.00(+0.00%)
Sep 22, 2016	142.15	143.79	141.39	143.14	1,750,446	+1.76(+1.24%)
Sep 21, 2016	139.83	141.56	138.13	141.38	2,234,368	+1.46(+1.04%)
Sep 20, 2016	141.27	141.43	139.91	139.92	1,453,830	-0.60(-0.43%)
Sep 19, 2016	140.73	141.07	140.01	140.52	1,431,959	+0.58(+0.41%)
Sep 16, 2016	139.02	140.15	138.36	139.95	3,669,990	+0.55(+0.39%)
Sep 15, 2016	138.99	139.68	138.39	139.40	1,855,485	+0.09(+0.06%)
Sep 14, 2016	139.16	140.99	138.83	139.31	1,808,959	+0.58(+0.42%)
Sep 13, 2016	141.50	141.60	138.73	138.73	2,097,913	-3.59(-2.53%)
Sep 12, 2016	140.27	143.17	139.78	142.33	3,104,169	+1.60(+1.13%)
Sep 09, 2016	144.36	144.36	140.66	140.73	2,525,062	-4.82(-3.31%)
Sep 08, 2016	146.15	146.55	145.20	145.55	3,601,454	-1.25(-0.85%)
Sep 07, 2016	146.24	146.87	145.42	146.80	1,213,443	+0.53(+0.36%)
Sep 06, 2016	145.57	146.28	144.42	146.27	2,050,321	+0.99(+0.68%)
Sep 02, 2016	145.44	145.28	145.28	145.28	1,400,672	+0.45(+0.31%)
Sep 01, 2016	144.08	145.25	143.65	144.83	1,315,286	+0.37(+0.26%)
Aug 31, 2016	144.48	145.56	143.70	144.47	2,710,777	-0.29(-0.20%)
Aug 30, 2016	144.85	144.95	142.92	144.75	1,408,993	+0.14(+0.10%)
Aug 29, 2016	143.32	145.01	143.05	144.61	1,318,069	+1.29(+0.90%)
Aug 26, 2016	144.93	146.29	142.74	143.32	1,869,547	-1.20(-0.83%)
Aug 25, 2016	143.74	145.85	143.69	144.52	1,569,286	+0.88(+0.61%)
Aug 24, 2016	142.32	143.92	141.55	143.64	2,045,020	+1.52(+1.07%)
Aug 23, 2016	143.06	143.21	142.09	142.12	1,010,783	-0.35(-0.24%)
Aug 22, 2016	142.37	142.98	141.49	142.47	1,210,709	+0.40(+0.28%)
Aug 19, 2016	143.17	143.71	141.51	142.07	1,451,999	-1.64(-1.14%)
Aug 18, 2016	143.14	144.20	142.84	143.71	1,328,572	+0.25(+0.18%)
Aug 17, 2016	141.85	143.79	141.03	143.46	1,683,701	+1.61(+1.13%)
Aug 16, 2016	143.37	143.69	140.98	141.85	1,898,773	-1.68(-1.17%)
Aug 15, 2016	143.71	144.14	143.06	143.53	1,712,468	+0.34(+0.24%)
Aug 12, 2016	142.94	144.08	142.46	143.19	1,798,421	+0.45(+0.31%)
Aug 11, 2016	145.73	145.73	142.04	142.75	3,326,066	-2.95(-2.02%)
Aug 10, 2016	146.29	147.18	145.27	145.69	1,831,964	-1.10(-0.75%)
Aug 09, 2016	146.37	147.28	145.27	146.79	1,325,386	+0.44(+0.30%)
Aug 08, 2016	146.16	147.95	145.88	146.35	1,724,699	+0.17(+0.12%)
Aug 05, 2016	146.45	147.03	145.35	146.18	2,072,292	+0.06(+0.04%)
Aug 04, 2016	148.07	148.41	145.95	146.12	1,558,798	-1.79(-1.21%)
Aug 03, 2016	147.84	147.96	146.60	147.91	2,270,453	-0.87(-0.58%)
Aug 02, 2016	150.75	151.36	148.51	148.77	1,956,798	-2.66(-1.75%)
Aug 01, 2016	150.94	152.01	150.54	151.43	1,385,201	+0.37(+0.25%)
Jul 29, 2016	148.99	152.43	148.99	151.06	1,894,636	+1.98(+1.33%)
Jul 28, 2016	147.57	150.20	147.45	149.08	1,388,204	+1.58(+1.07%)
Jul 27, 2016	149.80	149.83	145.74	147.50	2,386,151	-1.86(-1.25%)
Jul 26, 2016	149.37	149.76	148.69	149.37	1,383,612	+0.01(+0.01%)
Jul 25, 2016	150.26	150.64	149.09	149.35	1,202,953	-0.54(-0.36%)
Jul 22, 2016	148.96	150.45	148.72	149.90	1,453,939	+0.73(+0.49%)
Jul 21, 2016	148.19	149.26	146.93	149.17	1,009,394	+0.64(+0.43%)
Jul 20, 2016	148.66	148.69	147.57	148.53	1,130,048	+0.14(+0.09%)
Jul 19, 2016	148.10	148.39	146.80	148.39	1,618,848	+0.50(+0.34%)
Jul 18, 2016	148.40	148.67	147.26	147.89	1,276,108	-0.44(-0.30%)
Jul 15, 2016	148.12	148.48	146.33	148.33	1,676,214	+0.51(+0.35%)
Jul 14, 2016	149.19	149.19	147.37	147.81	1,743,112	-1.38(-0.92%)
Jul 13, 2016	147.55	149.20	147.06	149.19	1,794,977	+1.85(+1.25%)
Jul 12, 2016	147.26	147.59	145.83	147.34	1,886,432	-0.19(-0.13%)
Jul 11, 2016	146.24	147.87	145.29	147.53	1,500,334	+1.45(+0.99%)
Jul 08, 2016	144.24	146.21	143.73	146.08	1,732,723	+2.64(+1.84%)
Jul 07, 2016	144.40	144.81	142.29	143.44	1,857,231	-1.30(-0.90%)
Jul 06, 2016	146.16	146.59	144.24	144.73	2,100,056	-1.79(-1.22%)
Jul 05, 2016	144.60	146.53	144.57	146.52	1,986,713	+2.06(+1.42%)

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.