SPG: Historical Prices for SIMON PPTY GRP INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	73.53	73.75	72.55	72.56	2,974,500	72.56
19-Nov-09	75.12	75.13	73.03	73.91	4,903,300	73.91
18-Nov-09	72.41	75.85	72.41	75.58	4,951,700	75.58
17-Nov-09	73.23	74.25	72.11	72.18	3,473,500	72.18
16-Nov-09	72.98	74.53	72.70	73.67	3,114,600	73.67
13-Nov-09	71.73	72.84	71.53	72.29	2,380,400	72.29
12-Nov-09	72.21	72.65	71.41	71.71	2,900,700	71.71
12-Nov-09	$ 0.12 Dividend
11-Nov-09	71.38	73.00	71.03	72.66	2,821,100	72.54
10-Nov-09	71.38	71.38	69.78	70.63	2,692,700	70.51
9-Nov-09	69.16	71.85	68.57	71.72	3,825,700	71.60
6-Nov-09	68.59	69.40	67.56	68.22	2,167,200	68.11
5-Nov-09	67.94	69.50	67.82	69.35	3,111,700	69.24
4-Nov-09	69.74	70.45	67.30	67.56	4,440,900	67.45
3-Nov-09	67.57	69.50	67.33	69.11	3,327,500	69.00
2-Nov-09	68.26	69.59	66.15	68.37	4,506,700	68.26
30-Oct-09	67.62	69.24	65.29	67.89	7,624,400	67.78
29-Oct-09	65.45	68.45	65.01	68.17	5,595,500	68.06
28-Oct-09	66.99	68.04	64.20	64.40	4,842,200	64.29
27-Oct-09	68.54	68.87	67.07	67.35	3,787,400	67.24
26-Oct-09	68.97	70.66	68.50	68.80	2,863,500	68.69
23-Oct-09	70.26	70.29	68.39	68.84	3,587,800	68.73
22-Oct-09	67.98	70.15	67.12	69.99	3,775,400	69.87
21-Oct-09	68.44	70.36	68.07	68.20	3,579,200	68.09
20-Oct-09	68.97	69.00	68.37	68.52	3,239,100	68.41
19-Oct-09	67.72	69.63	67.72	69.18	2,612,600	69.07
16-Oct-09	69.31	69.31	67.22	67.46	3,578,400	67.35
15-Oct-09	69.80	70.27	69.11	70.06	2,739,500	69.94
14-Oct-09	68.04	70.73	68.04	70.39	4,529,000	70.27
13-Oct-09	68.62	69.01	67.29	67.35	3,278,400	67.24
12-Oct-09	69.62	70.49	68.62	69.07	1,694,000	68.96
9-Oct-09	68.58	69.49	67.67	69.40	2,472,600	69.29
8-Oct-09	68.39	70.00	68.39	68.88	3,550,300	68.77
7-Oct-09	67.88	68.39	67.11	68.07	2,235,600	67.96
6-Oct-09	68.34	69.45	67.02	68.26	3,089,900	68.15
5-Oct-09	66.22	68.12	66.22	67.61	3,633,200	67.50
2-Oct-09	65.10	68.14	64.52	66.03	4,521,200	65.92
1-Oct-09	68.57	69.44	66.00	66.07	6,280,700	65.96
30-Sep-09	69.85	70.62	67.76	69.43	4,517,700	69.32
29-Sep-09	71.67	72.35	69.28	69.32	5,157,600	69.21
28-Sep-09	68.86	71.80	68.22	71.65	4,321,500	71.53
25-Sep-09	66.97	68.90	66.50	68.03	4,839,900	67.92
24-Sep-09	70.02	70.64	66.96	67.29	5,879,000	67.18
23-Sep-09	73.50	74.00	69.98	69.98	4,806,700	69.86
22-Sep-09	72.44	73.66	71.63	73.41	5,900,200	73.29
21-Sep-09	72.80	73.75	71.55	71.79	4,360,700	71.67
18-Sep-09	73.08	74.74	72.10	73.97	4,064,600	73.85
17-Sep-09	73.13	76.05	71.71	72.85	5,518,200	72.73
16-Sep-09	70.70	73.49	70.48	73.36	4,917,100	73.24
15-Sep-09	69.63	71.47	67.40	70.25	6,409,200	70.13
14-Sep-09	66.84	69.26	66.06	69.12	3,024,500	69.01
11-Sep-09	67.77	67.91	66.40	67.33	3,813,200	67.22
10-Sep-09	65.56	67.63	65.21	67.43	3,774,700	67.32
9-Sep-09	64.44	66.09	63.74	66.04	3,199,000	65.93
8-Sep-09	61.96	64.52	61.45	64.52	5,165,500	64.41
4-Sep-09	59.87	61.25	59.07	61.16	3,175,800	61.06
3-Sep-09	59.99	60.21	58.36	59.79	4,063,600	59.69
2-Sep-09	59.62	60.13	58.80	58.88	3,195,100	58.78
1-Sep-09	63.18	64.06	59.96	60.17	5,972,700	60.07
31-Aug-09	63.94	64.24	62.44	63.62	3,452,700	63.51
28-Aug-09	64.34	64.94	63.53	64.77	2,682,500	64.66
27-Aug-09	62.99	64.00	61.75	63.87	2,466,500	63.76
26-Aug-09	62.09	63.45	61.54	63.35	2,646,500	63.25
25-Aug-09	61.92	62.97	61.41	62.18	2,640,200	62.08
24-Aug-09	62.32	63.45	61.07	61.31	3,543,400	61.21
21-Aug-09	62.01	63.06	61.22	62.21	4,198,600	62.11
20-Aug-09	58.64	61.07	58.40	61.04	3,517,800	60.94
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions