Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	121.20	124.63	121.20	124.42	5,026,415	+4.08(+3.39%)
Jan 30, 2017	121.84	121.86	119.58	120.34	2,534,654	-1.20(-0.99%)
Jan 27, 2017	123.61	123.69	120.88	121.54	3,240,479	-1.75(-1.42%)
Jan 26, 2017	123.84	124.19	123.14	123.29	2,793,315	-0.21(-0.17%)
Jan 25, 2017	124.51	124.73	123.29	123.50	3,048,172	-1.18(-0.94%)
Jan 24, 2017	125.39	125.51	124.19	124.67	3,419,436	-0.58(-0.47%)
Jan 23, 2017	124.84	125.40	124.45	125.26	3,175,689	+0.32(+0.25%)
Jan 20, 2017	123.79	125.28	122.62	124.94	3,948,782	+1.09(+0.88%)
Jan 19, 2017	125.61	125.70	123.72	123.85	2,864,823	-2.47(-1.96%)
Jan 18, 2017	125.26	126.73	125.07	126.32	1,964,743	+0.84(+0.67%)
Jan 17, 2017	124.83	126.45	124.67	125.48	2,789,222	+0.89(+0.72%)
Jan 13, 2017		124.59	124.59	124.59	0	+0.62(+0.50%)
Jan 12, 2017	122.96	124.05	122.62	123.97	1,836,189	+0.75(+0.60%)
Jan 11, 2017	124.38	124.91	122.94	123.22	3,177,939	-1.49(-1.19%)
Jan 10, 2017	125.34	125.87	124.34	124.71	3,937,755	-1.16(-0.93%)
Jan 09, 2017	126.27	127.09	125.45	125.87	2,885,757	-0.62(-0.49%)
Jan 06, 2017	124.28	127.36	123.63	126.50	3,325,224	+1.64(+1.32%)
Jan 05, 2017	121.66	125.08	120.63	124.85	3,229,186	+0.22(+0.17%)
Jan 04, 2017	123.84	124.67	122.92	124.64	2,941,639	+0.99(+0.80%)
Jan 03, 2017	121.26	123.65	119.75	123.65	4,063,364	+3.35(+2.79%)
Dec 30, 2016		120.30	120.30	120.30	0	+1.14(+0.96%)
Dec 29, 2016	118.34	119.44	117.40	119.15	2,175,453	+1.21(+1.02%)
Dec 28, 2016	119.44	119.54	117.21	117.94	1,905,376	-1.19(-1.00%)
Dec 27, 2016	119.14	119.41	118.68	119.14	1,538,243	+0.01(+0.01%)
Dec 23, 2016		119.13	119.13	119.13	0	-0.20(-0.17%)
Dec 22, 2016	120.52	121.09	118.50	119.33	2,389,699	-1.31(-1.08%)
Dec 21, 2016	124.09	124.88	120.42	120.63	2,388,344	-3.26(-2.63%)
Dec 20, 2016	123.61	124.33	122.82	123.89	1,912,887	+0.24(+0.19%)
Dec 19, 2016	123.59	124.44	122.78	123.65	1,729,900	+0.91(+0.74%)
Dec 16, 2016	122.85	123.82	121.75	122.75	2,917,589	+0.87(+0.72%)
Dec 15, 2016	122.81	123.35	121.50	121.87	2,265,203	-0.87(-0.71%)
Dec 14, 2016	126.72	127.02	122.54	122.74	3,091,893	-4.16(-3.28%)
Dec 13, 2016	126.55	127.08	124.62	126.90	2,279,892	+0.89(+0.70%)
Dec 12, 2016	123.88	126.19	123.71	126.02	1,575,812	+1.82(+1.47%)
Dec 09, 2016	124.41	125.37	123.75	124.19	1,439,723	-0.16(-0.12%)
Dec 08, 2016	123.50	125.35	122.18	124.35	1,766,536	-0.06(-0.05%)
Dec 07, 2016	122.35	124.42	122.22	124.41	1,888,083	+2.46(+2.02%)
Dec 06, 2016	122.40	123.19	121.28	121.95	1,775,359	-0.44(-0.36%)
Dec 05, 2016	121.54	122.42	120.54	122.39	1,517,229	+0.95(+0.78%)
Dec 02, 2016	120.23	122.41	120.13	121.44	1,881,484	+1.72(+1.44%)
Dec 01, 2016	121.14	121.45	119.08	119.72	3,066,910	-1.92(-1.58%)
Nov 30, 2016	122.13	122.96	120.80	121.64	3,300,226	-1.80(-1.45%)
Nov 29, 2016	123.19	124.68	122.79	123.43	1,989,968	+0.66(+0.54%)
Nov 28, 2016	122.31	123.87	121.92	122.77	2,062,546	+0.02(+0.02%)
Nov 25, 2016	123.05	123.90	122.11	122.75	725,045	+0.37(+0.30%)
Nov 23, 2016		122.39	122.39	122.39	0	-0.55(-0.45%)
Nov 22, 2016	122.28	123.21	121.97	122.94	1,577,879	+1.29(+1.06%)
Nov 21, 2016	122.67	123.88	121.45	121.66	1,486,709	-0.78(-0.64%)
Nov 18, 2016	122.25	123.06	121.30	122.43	2,022,432	+0.10(+0.08%)
Nov 17, 2016	123.74	124.55	121.96	122.33	1,611,113	-1.53(-1.24%)
Nov 16, 2016	124.99	125.41	123.11	123.86	1,521,972	-0.87(-0.70%)
Nov 15, 2016	126.23	128.13	123.77	124.74	3,645,941	-0.92(-0.73%)
Nov 14, 2016	122.74	126.16	121.33	125.66	2,639,121	+3.13(+2.56%)
Nov 11, 2016	122.28	124.09	122.10	122.52	2,675,654	+0.21(+0.17%)
Nov 10, 2016	121.66	125.11	118.54	122.31	4,665,947	+1.01(+0.84%)
Nov 09, 2016	120.86	121.91	117.36	121.30	3,129,101	-1.66(-1.35%)
Nov 08, 2016	122.32	123.38	121.44	122.95	1,302,759	+0.89(+0.73%)
Nov 07, 2016	122.77	123.19	121.30	122.07	1,613,731	+1.11(+0.92%)
Nov 04, 2016	120.85	121.12	119.78	120.96	2,478,069	+0.64(+0.53%)
Nov 03, 2016	120.51	121.18	119.50	120.32	1,667,588	-0.23(-0.19%)
Nov 02, 2016	123.19	123.60	120.54	120.56	2,477,637	-2.40(-1.95%)

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.