Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simon Property Group (NY: SPG )

152.03 +0.25 (+0.16%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 86.94 87.48 86.22 87.43 3,905,026 +0.71(+0.82%)
Aug 30, 2012 86.69 86.91 86.38 86.72 1,856,413 -0.22(-0.25%)
Aug 29, 2012 87.48 87.55 86.78 86.94 2,023,255 -0.51(-0.58%)
Aug 27, 2012 86.70 87.69 86.57 87.45 2,079,145 +0.89(+1.02%)
Aug 24, 2012 86.04 86.71 85.96 86.56 2,511,465 +0.36(+0.42%)
Aug 23, 2012 87.39 87.66 86.14 86.19 2,807,674 -1.23(-1.41%)
Aug 22, 2012 87.32 87.70 86.56 87.43 1,751,159 +0.10(+0.12%)
Aug 21, 2012 87.68 88.00 87.30 87.32 1,586,973 -0.31(-0.35%)
Aug 20, 2012 88.12 88.19 86.97 87.63 2,142,165 -0.43(-0.49%)
Aug 17, 2012 87.99 88.15 87.57 88.06 1,837,042 +0.08(+0.09%)
Aug 16, 2012 86.71 88.33 86.23 87.98 2,675,296 +1.10(+1.26%)
Aug 15, 2012 86.48 87.19 86.37 86.89 1,474,400 +0.67(+0.78%)
Aug 14, 2012 86.03 86.54 86.03 86.22 1,637,333 +0.21(+0.24%)
Aug 13, 2012 86.18 86.36 85.76 86.01 1,265,517 -0.29(-0.34%)
Aug 10, 2012 85.72 86.49 85.72 86.30 1,180,438 +0.36(+0.41%)
Aug 09, 2012 86.73 86.94 85.71 85.94 2,305,655 -0.78(-0.90%)
Aug 08, 2012 86.93 87.13 86.32 86.73 1,762,426 -0.50(-0.57%)
Aug 07, 2012 88.81 88.82 87.02 87.22 2,366,329 -1.31(-1.48%)
Aug 06, 2012 89.48 89.61 88.45 88.53 1,856,673 -0.68(-0.77%)
Aug 03, 2012 89.57 89.57 88.50 89.22 1,721,505 +0.89(+1.00%)
Aug 02, 2012 87.73 88.41 86.90 88.33 1,418,388 +0.13(+0.14%)
Aug 01, 2012 88.37 89.02 88.12 88.20 2,259,194 +0.38(+0.43%)
Jul 31, 2012 88.38 88.38 87.50 87.83 1,840,420 -0.33(-0.37%)
Jul 30, 2012 87.82 88.48 87.56 88.15 1,437,109 +0.33(+0.38%)
Jul 27, 2012 87.37 88.90 87.37 87.82 2,300,487 +0.81(+0.93%)
Jul 26, 2012 86.69 87.56 86.48 87.01 1,845,855 +1.46(+1.70%)
Jul 25, 2012 86.98 87.71 85.31 85.55 2,308,921 -0.69(-0.80%)
Jul 24, 2012 85.51 87.96 85.38 86.24 2,645,084 +0.91(+1.06%)
Jul 23, 2012 85.00 85.71 84.66 85.34 2,191,905 -0.56(-0.66%)
Jul 20, 2012 85.82 86.67 85.54 85.90 2,846,222 -0.63(-0.73%)
Jul 19, 2012 87.12 87.43 85.96 86.53 2,238,941 -0.62(-0.71%)
Jul 18, 2012 87.16 87.72 86.84 87.15 1,572,132 -0.32(-0.36%)
Jul 17, 2012 87.26 87.81 86.25 87.47 2,425,083 +0.72(+0.83%)
Jul 16, 2012 87.40 87.40 86.61 86.75 2,013,889 -0.02(-0.03%)
Jul 13, 2012 85.86 86.84 85.73 86.77 1,777,829 +0.90(+1.05%)
Jul 12, 2012 85.52 86.39 85.02 85.87 1,840,738 -0.10(-0.11%)
Jul 11, 2012 85.82 86.11 85.14 85.97 2,211,110 +0.20(+0.23%)
Jul 10, 2012 87.00 87.36 85.37 85.77 1,572,446 -1.00(-1.15%)
Jul 09, 2012 85.94 86.91 85.83 86.77 1,833,480 +0.63(+0.74%)
Jul 06, 2012 85.11 86.35 85.04 86.13 1,430,264 +0.31(+0.36%)
Jul 05, 2012 86.51 86.64 85.57 85.83 1,728,466 -0.91(-1.05%)
Jul 03, 2012 86.56 87.20 86.35 86.74 1,464,397 +0.24(+0.27%)
Jul 02, 2012 85.73 86.51 85.19 86.51 2,701,781 +1.32(+1.55%)
Jun 29, 2012 84.68 85.22 84.08 85.18 2,695,988 +2.17(+2.61%)
Jun 28, 2012 82.23 83.15 81.81 83.02 1,548,937 +0.39(+0.47%)
Jun 27, 2012 82.44 82.91 82.01 82.63 1,644,807 +0.28(+0.35%)
Jun 26, 2012 82.01 82.96 81.95 82.34 1,773,377 +0.30(+0.37%)
Jun 25, 2012 81.73 82.38 81.26 82.04 1,592,641 -0.14(-0.17%)
Jun 22, 2012 82.43 82.52 81.47 82.18 3,139,590 +0.37(+0.45%)
Jun 21, 2012 83.66 83.70 81.64 81.82 2,301,127 -1.52(-1.82%)
Jun 20, 2012 82.88 83.61 82.59 83.33 2,734,047 +0.56(+0.68%)
Jun 19, 2012 82.01 83.11 81.75 82.77 2,382,096 +1.06(+1.30%)
Jun 18, 2012 81.38 82.33 81.05 81.71 2,525,815 +0.09(+0.11%)
Jun 15, 2012 81.66 81.81 80.68 81.62 3,815,693 +0.49(+0.61%)
Jun 14, 2012 80.82 81.54 80.53 81.13 3,036,563 +0.51(+0.63%)
Jun 13, 2012 81.15 81.76 80.32 80.62 2,229,903 -0.94(-1.15%)
Jun 12, 2012 80.37 81.55 80.13 81.55 1,902,458 +0.72(+0.89%)
Jun 11, 2012 82.98 83.00 80.71 80.84 2,652,730 -1.58(-1.92%)
Jun 08, 2012 81.40 82.42 81.25 82.42 1,616,371 +1.00(+1.22%)
Jun 07, 2012 81.24 82.45 81.18 81.42 1,630,595 -0.18(-0.22%)
Jun 06, 2012 80.84 81.62 79.91 81.60 2,797,012 +1.62(+2.03%)
Jun 05, 2012 78.21 80.26 77.82 79.98 2,520,099 +1.55(+1.97%)
Jun 04, 2012 78.70 78.92 77.75 78.43 2,985,742 -0.10(-0.13%)
Jun 01, 2012 79.15 80.13 78.36 78.53 2,923,670 -2.19(-2.72%)
May 31, 2012 79.99 81.49 79.15 80.73 3,777,063 +0.73(+0.92%)
May 30, 2012 81.58 81.58 79.97 79.99 2,937,773 -2.18(-2.65%)
May 29, 2012 81.31 82.27 81.21 82.17 1,978,294 +1.12(+1.38%)
May 25, 2012 81.47 81.96 80.76 81.06 1,447,206 -0.50(-0.61%)
May 24, 2012 81.15 81.67 80.41 81.55 1,664,747 +0.61(+0.76%)
May 23, 2012 80.49 81.02 79.33 80.94 1,814,363 +0.07(+0.09%)
May 22, 2012 80.88 81.48 80.44 80.87 1,811,993 +0.17(+0.21%)
May 21, 2012 79.20 80.83 79.20 80.70 2,373,400 +1.71(+2.17%)
May 18, 2012 80.27 80.83 78.76 78.99 3,727,088 -1.07(-1.34%)
May 17, 2012 82.14 82.38 80.06 80.06 3,232,114 -2.21(-2.69%)
May 16, 2012 84.38 84.42 82.10 82.27 3,541,942 -1.60(-1.91%)
May 15, 2012 84.26 84.39 83.33 83.87 2,414,663 -0.10(-0.12%)
May 14, 2012 84.28 85.36 83.98 83.98 3,260,227 -0.88(-1.04%)
May 11, 2012 84.03 85.03 83.62 84.86 2,035,158 +0.63(+0.74%)
May 10, 2012 84.85 84.85 83.90 84.23 1,595,664 +0.11(+0.14%)
May 09, 2012 83.76 85.05 83.66 84.12 2,327,152 -0.38(-0.44%)
May 08, 2012 83.86 84.59 83.66 84.49 2,072,102 +0.18(+0.22%)
May 07, 2012 83.39 84.61 83.27 84.31 1,790,429 +0.48(+0.57%)
May 04, 2012 84.28 84.52 83.48 83.83 2,605,069 -0.72(-0.85%)
May 03, 2012 85.38 85.62 84.52 84.55 2,707,881 -0.80(-0.94%)
May 02, 2012 85.40 85.72 84.59 85.35 2,520,096 -0.32(-0.37%)
May 01, 2012 84.60 86.23 84.44 85.67 2,846,628 +1.08(+1.27%)
Apr 30, 2012 84.51 84.67 83.68 84.60 2,406,072 +0.15(+0.17%)
Apr 27, 2012 83.84 84.77 83.48 84.45 3,021,378 +1.71(+2.06%)
Apr 26, 2012 82.99 83.15 82.40 82.74 3,035,088 -0.27(-0.32%)
Apr 25, 2012 82.73 83.02 82.12 83.01 2,429,708 +0.98(+1.20%)
Apr 24, 2012 80.97 82.06 80.82 82.03 2,543,716 +1.22(+1.51%)
Apr 23, 2012 80.97 81.27 79.98 80.80 2,815,921 -0.81(-0.99%)
Apr 20, 2012 80.53 81.98 80.53 81.61 2,728,250 +1.11(+1.38%)
Apr 19, 2012 81.14 81.24 80.08 80.50 1,779,397 -0.52(-0.64%)
Apr 18, 2012 80.91 81.47 80.74 81.02 1,809,798 -0.27(-0.33%)
Apr 17, 2012 81.07 81.59 80.28 81.29 3,029,894 +0.48(+0.59%)
Apr 16, 2012 79.11 80.81 78.86 80.81 4,477,018 +2.12(+2.69%)
Apr 13, 2012 78.97 79.31 78.56 78.69 1,964,670 -0.54(-0.68%)
Apr 12, 2012 78.03 79.23 77.32 79.23 2,069,836 +1.29(+1.65%)
Apr 11, 2012 77.77 78.12 77.30 77.94 2,155,083 +0.89(+1.15%)
Apr 10, 2012 78.72 79.28 76.96 77.06 2,435,629 -1.59(-2.02%)
Apr 09, 2012 78.28 79.14 77.77 78.64 2,065,427 -0.62(-0.78%)
Apr 05, 2012 79.05 79.60 78.68 79.26 1,996,896 +0.07(+0.09%)
Apr 04, 2012 79.00 79.60 78.49 79.19 2,751,022 -0.51(-0.64%)
Apr 03, 2012 79.64 80.00 79.28 79.70 1,692,195 -0.18(-0.23%)
Apr 02, 2012 79.29 79.97 79.03 79.89 2,655,302 +0.68(+0.86%)
Mar 30, 2012 79.19 79.56 78.55 79.20 3,214,957 +0.52(+0.66%)
Mar 29, 2012 78.13 78.79 77.65 78.69 2,408,608 +0.24(+0.31%)
Mar 28, 2012 78.29 78.91 77.38 78.44 2,851,301 -0.18(-0.24%)
Mar 27, 2012 78.74 79.39 78.30 78.63 1,966,792 +0.04(+0.06%)
Mar 26, 2012 78.78 78.89 78.01 78.58 2,761,136 +0.50(+0.64%)
Mar 23, 2012 77.85 78.49 77.37 78.08 2,310,249 +0.46(+0.60%)
Mar 22, 2012 77.89 77.89 77.04 77.62 3,295,063 -0.79(-1.01%)
Mar 21, 2012 78.09 78.78 77.82 78.41 2,632,666 +0.39(+0.50%)
Mar 20, 2012 77.59 78.30 77.43 78.02 2,639,710 -0.04(-0.06%)
Mar 19, 2012 77.01 78.29 76.84 78.06 3,198,041 +0.91(+1.18%)
Mar 16, 2012 76.93 77.27 76.63 77.15 8,965,864 +0.38(+0.50%)
Mar 15, 2012 76.95 77.14 76.45 76.77 3,179,056 +0.04(+0.06%)
Mar 14, 2012 76.72 77.14 76.12 76.73 2,600,059 +0.09(+0.12%)
Mar 13, 2012 76.35 77.01 75.75 76.63 4,354,714 +0.98(+1.29%)
Mar 12, 2012 74.45 76.09 74.18 75.65 5,991,612 +1.47(+1.98%)
Mar 09, 2012 74.51 74.62 74.15 74.19 8,193,457 -0.97(-1.29%)
Mar 08, 2012 74.89 75.20 73.52 75.16 4,057,030 +0.01(+0.01%)
Mar 07, 2012 74.88 75.21 73.99 75.15 2,109,144 +0.80(+1.08%)
Mar 06, 2012 74.67 75.13 74.28 74.34 2,451,178 -0.91(-1.21%)
Mar 05, 2012 74.63 75.28 74.22 75.25 2,100,205 +0.63(+0.85%)
Mar 02, 2012 74.27 74.77 74.15 74.62 1,787,192 +0.46(+0.62%)
Mar 01, 2012 73.82 74.24 73.51 74.16 1,681,299 +0.50(+0.68%)
Feb 29, 2012 74.31 74.89 73.51 73.66 2,346,759 -0.45(-0.60%)
Feb 28, 2012 74.51 74.81 73.83 74.11 1,863,809 -0.28(-0.38%)
Feb 27, 2012 73.63 74.63 73.25 74.39 1,606,100 +0.09(+0.12%)
Feb 24, 2012 74.05 74.67 73.41 74.30 1,481,282 +0.48(+0.66%)
Feb 23, 2012 73.40 73.83 73.04 73.82 2,079,571 +0.47(+0.64%)
Feb 22, 2012 73.71 74.08 73.08 73.34 1,708,038 -0.49(-0.67%)
Feb 21, 2012 75.08 75.19 73.29 73.84 2,525,335 -1.06(-1.42%)
Feb 17, 2012 75.13 75.29 74.40 74.90 2,088,292 -0.09(-0.12%)
Feb 16, 2012 73.98 75.14 73.91 74.99 2,829,158 +1.01(+1.37%)
Feb 15, 2012 74.09 74.50 73.62 73.98 1,839,166 +0.16(+0.21%)
Feb 14, 2012 74.19 74.22 73.36 73.82 1,689,173 -0.60(-0.80%)
Feb 13, 2012 74.69 74.74 74.01 74.42 1,421,526 +0.58(+0.79%)
Feb 10, 2012 73.65 74.22 73.28 73.84 2,743,315 -0.62(-0.83%)
Feb 09, 2012 74.27 74.67 73.26 74.45 2,337,924 +0.14(+0.19%)
Feb 08, 2012 74.14 74.58 73.52 74.31 2,013,309 +0.09(+0.12%)
Feb 07, 2012 74.09 74.45 73.88 74.23 2,458,653 -0.02(-0.03%)
Feb 06, 2012 74.75 74.79 73.75 74.25 2,174,092 -0.65(-0.87%)
Feb 03, 2012 75.02 75.39 73.90 74.90 3,206,352 +0.69(+0.93%)
Feb 02, 2012 73.72 74.36 73.24 74.21 2,470,334 +0.51(+0.70%)
Feb 01, 2012 73.87 74.18 73.20 73.70 2,459,849 +0.35(+0.47%)
Jan 31, 2012 73.40 73.56 72.73 73.35 3,840,602 +0.19(+0.26%)
Jan 30, 2012 73.27 73.43 72.67 73.16 2,221,453 -0.64(-0.86%)
Jan 27, 2012 73.55 73.98 73.08 73.80 2,396,063 +0.09(+0.12%)
Jan 26, 2012 73.58 74.12 73.13 73.71 2,801,406 +0.39(+0.54%)
Jan 25, 2012 71.97 73.35 71.74 73.32 3,323,593 +1.11(+1.54%)
Jan 24, 2012 70.77 72.21 70.63 72.21 2,896,636 +1.14(+1.60%)
Jan 23, 2012 71.07 71.60 70.64 71.07 2,093,792 -0.02(-0.02%)
Jan 20, 2012 70.92 71.21 70.45 71.08 4,207,572 +0.24(+0.34%)
Jan 19, 2012 69.52 71.01 69.28 70.85 3,843,798 +1.48(+2.13%)
Jan 18, 2012 69.27 69.78 69.07 69.37 2,474,355 +0.15(+0.22%)
Jan 17, 2012 68.57 69.65 68.57 69.22 2,444,687 +0.69(+1.01%)
Jan 13, 2012 67.92 68.53 67.78 68.53 2,192,345 -0.05(-0.07%)
Jan 12, 2012 69.46 69.48 68.00 68.57 2,548,487 -0.56(-0.80%)
Jan 11, 2012 68.45 69.26 68.36 69.13 2,136,457 +0.30(+0.44%)
Jan 10, 2012 69.01 69.41 68.74 68.83 2,540,368 +0.41(+0.60%)
Jan 09, 2012 68.26 68.86 68.18 68.42 2,134,927 -0.05(-0.08%)
Jan 06, 2012 69.00 69.23 68.39 68.47 3,123,452 -0.53(-0.77%)
Jan 05, 2012 68.49 69.71 68.32 69.01 3,910,178 +0.36(+0.53%)
Jan 04, 2012 69.32 69.70 68.55 68.64 2,914,689 -0.97(-1.40%)
Dec 30, 2011 70.10 70.51 69.62 69.62 1,887,302 -0.48(-0.69%)
Dec 29, 2011 69.67 70.46 69.52 70.10 2,222,061 +0.43(+0.62%)
Dec 28, 2011 71.01 71.01 69.63 69.67 2,089,558 -1.06(-1.50%)
Dec 27, 2011 70.37 71.23 69.95 70.73 2,322,940 +0.40(+0.57%)
Dec 23, 2011 69.86 70.36 69.59 70.33 1,650,758 +1.41(+2.05%)
Dec 21, 2011 68.52 69.02 67.94 68.91 2,830,677 +0.19(+0.28%)
Dec 20, 2011 67.46 68.88 67.39 68.72 3,488,342 +2.17(+3.26%)
Dec 19, 2011 66.95 67.46 66.45 66.55 2,526,504 -0.04(-0.06%)
Dec 16, 2011 66.65 67.47 66.20 66.59 4,210,804 +0.59(+0.89%)
Dec 15, 2011 65.68 66.56 65.36 66.00 2,490,328 +0.94(+1.44%)
Dec 14, 2011 64.84 65.87 64.59 65.06 3,060,684 +0.09(+0.14%)
Dec 13, 2011 66.06 66.41 64.51 64.97 2,817,040 -0.65(-0.99%)
Dec 12, 2011 66.42 66.43 65.05 65.63 3,049,491 -1.37(-2.05%)
Dec 09, 2011 65.89 67.41 65.61 67.00 3,169,442 +1.51(+2.30%)
Dec 08, 2011 66.44 66.54 65.28 65.49 2,588,992 -1.51(-2.25%)
Dec 07, 2011 65.82 67.21 65.48 67.00 2,245,694 +0.79(+1.19%)
Dec 06, 2011 66.26 66.49 65.73 66.21 2,318,706 -0.07(-0.11%)
Dec 05, 2011 66.95 67.08 65.84 66.28 2,873,832 +0.09(+0.14%)
Dec 02, 2011 66.99 67.38 66.14 66.19 2,968,044 -0.11(-0.16%)
Dec 01, 2011 66.75 66.93 65.79 66.30 2,354,536 -0.72(-1.08%)
Nov 30, 2011 66.25 67.17 65.38 67.02 5,389,586 +2.78(+4.33%)
Nov 29, 2011 64.11 64.41 63.71 64.24 2,663,105 +0.34(+0.53%)
Nov 28, 2011 64.59 64.74 63.28 63.90 3,384,715 +1.20(+1.91%)
Nov 25, 2011 62.33 63.90 62.10 62.70 1,441,585 +0.30(+0.47%)
Nov 23, 2011 63.49 63.63 62.37 62.41 2,866,413 -1.79(-2.79%)
Nov 22, 2011 64.22 64.77 63.56 64.20 2,209,426 -0.22(-0.33%)
Nov 21, 2011 64.94 65.72 64.19 64.41 3,056,166 -2.00(-3.01%)
Nov 18, 2011 66.26 66.58 65.46 66.41 2,651,619 +0.59(+0.90%)
Nov 17, 2011 66.61 66.90 65.43 65.82 2,971,187 -0.94(-1.40%)
Nov 16, 2011 67.54 68.13 66.69 66.76 2,845,715 -1.31(-1.92%)
Nov 15, 2011 67.24 68.63 67.10 68.07 2,866,844 +0.70(+1.03%)
Nov 14, 2011 68.15 68.49 66.94 67.37 2,800,130 -1.12(-1.64%)
Nov 11, 2011 68.31 68.64 67.46 68.49 3,452,590 +1.14(+1.69%)
Nov 10, 2011 68.01 68.08 66.67 67.35 2,551,399 +0.35(+0.52%)
Nov 09, 2011 68.69 68.78 66.80 67.00 4,420,719 -3.00(-4.29%)
Nov 08, 2011 69.72 70.23 68.17 70.01 3,169,695 +0.54(+0.78%)
Nov 07, 2011 69.02 69.94 68.27 69.47 1,952,131 +0.51(+0.74%)
Nov 04, 2011 68.74 69.14 67.39 68.96 2,672,521 -0.30(-0.43%)
Nov 03, 2011 68.71 69.52 67.35 69.26 3,706,180 +0.92(+1.35%)
Nov 02, 2011 68.23 68.77 66.82 68.34 3,861,916 +1.25(+1.86%)
Nov 01, 2011 66.97 69.23 66.48 67.09 6,164,114 -1.65(-2.41%)
Oct 31, 2011 68.31 69.49 68.13 68.74 4,111,887 -0.53(-0.76%)
Oct 28, 2011 68.23 69.31 67.95 69.27 4,048,095 +0.18(+0.26%)
Oct 27, 2011 67.43 69.63 67.18 69.10 5,145,858 +2.95(+4.46%)
Oct 26, 2011 65.17 66.51 64.99 66.15 4,091,329 +1.33(+2.05%)
Oct 25, 2011 65.31 65.98 64.67 64.82 3,958,109 -0.94(-1.43%)
Oct 24, 2011 64.56 65.97 64.08 65.76 4,516,246 +1.16(+1.80%)
Oct 21, 2011 63.31 64.63 62.77 64.60 5,361,053 +2.12(+3.39%)
Oct 20, 2011 61.75 62.59 60.91 62.48 3,251,046 +0.63(+1.02%)
Oct 19, 2011 62.72 63.02 61.62 61.85 3,887,010 -0.88(-1.41%)
Oct 18, 2011 60.66 62.97 60.46 62.73 3,967,469 +2.29(+3.78%)
Oct 17, 2011 61.77 61.89 60.35 60.45 3,767,330 -1.58(-2.55%)
Oct 14, 2011 61.24 62.20 61.01 62.03 2,541,031 +1.45(+2.39%)
Oct 13, 2011 61.17 61.20 59.85 60.58 2,915,312 -1.09(-1.77%)
Oct 12, 2011 60.81 62.34 60.33 61.67 3,723,761 +1.28(+2.12%)
Oct 11, 2011 60.88 61.28 59.98 60.40 3,308,491 -0.94(-1.54%)
Oct 10, 2011 59.84 61.38 59.68 61.34 4,360,699 +2.73(+4.66%)
Oct 07, 2011 60.56 60.72 58.54 58.61 4,746,341 -1.64(-2.72%)
Oct 06, 2011 59.69 60.33 59.25 60.25 4,967,973 +1.69(+2.89%)
Oct 05, 2011 59.06 59.18 56.81 58.55 7,294,056 -0.74(-1.25%)
Oct 04, 2011 56.25 59.46 55.30 59.30 8,715,181 +2.30(+4.03%)
Oct 03, 2011 59.18 60.05 57.00 57.00 9,727,722 -1.86(-3.16%)
Sep 30, 2011 59.51 60.69 58.84 58.86 6,498,010 -1.39(-2.31%)
Sep 29, 2011 60.63 60.75 59.40 60.26 3,629,022 +0.70(+1.18%)
Sep 28, 2011 60.94 61.33 59.45 59.55 4,301,279 -1.25(-2.05%)
Sep 27, 2011 61.73 62.21 60.40 60.80 4,321,708 +0.05(+0.09%)
Sep 26, 2011 60.50 60.84 59.50 60.75 4,713,329 +0.42(+0.70%)
Sep 23, 2011 58.77 60.71 58.35 60.33 5,031,432 +1.01(+1.71%)
Sep 22, 2011 58.90 60.37 58.49 59.31 7,927,612 -0.90(-1.49%)
Sep 21, 2011 64.18 64.32 59.95 60.21 6,284,446 -3.79(-5.92%)
Sep 20, 2011 63.91 64.86 63.38 64.00 3,394,643 +0.40(+0.63%)
Sep 19, 2011 63.50 64.25 63.14 63.60 3,913,857 -1.00(-1.55%)
Sep 16, 2011 63.87 64.63 62.91 64.60 5,234,957 +0.87(+1.36%)
Sep 15, 2011 62.82 63.76 62.43 63.73 4,700,989 +1.38(+2.21%)
Sep 14, 2011 62.64 62.79 61.24 62.35 3,984,845 +0.08(+0.13%)
Sep 13, 2011 62.25 62.41 61.18 62.27 4,234,767 +0.16(+0.25%)
Sep 12, 2011 61.05 62.17 60.61 62.12 4,119,799 +0.12(+0.19%)
Sep 09, 2011 62.71 63.25 61.15 62.00 4,457,673 -1.54(-2.42%)
Sep 08, 2011 63.60 64.22 62.96 63.54 3,261,372 -0.36(-0.56%)
Sep 07, 2011 63.26 63.95 62.19 63.90 5,677,048 +1.73(+2.79%)
Sep 06, 2011 59.70 62.60 59.49 62.16 5,127,724 +0.83(+1.35%)
Sep 02, 2011 61.43 62.35 61.17 61.33 3,840,643 -1.54(-2.44%)
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.