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

Simon Property Group (NY: SPG )

166.55 -0.51 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Nov 30, 2012 84.43 85.19 84.09 84.64 3,456,497 +0.49(+0.58%)
Nov 29, 2012 83.85 84.43 83.26 84.15 2,452,785 +0.56(+0.67%)
Nov 28, 2012 83.87 84.08 83.29 83.59 2,652,711 -0.43(-0.52%)
Nov 27, 2012 84.28 84.53 83.04 84.03 2,912,384 -0.63(-0.74%)
Nov 26, 2012 83.92 85.13 83.92 84.65 2,061,455 +0.29(+0.35%)
Nov 23, 2012 83.89 84.49 83.72 84.36 608,650 +0.78(+0.94%)
Nov 21, 2012 83.73 83.90 83.06 83.58 1,681,295 -0.09(-0.11%)
Nov 20, 2012 83.00 83.68 82.31 83.67 1,785,311 +0.80(+0.96%)
Nov 19, 2012 82.55 83.00 82.11 82.87 1,911,230 +1.13(+1.38%)
Nov 16, 2012 81.62 81.89 80.79 81.74 3,341,006 +0.11(+0.13%)
Nov 15, 2012 82.51 83.19 81.27 81.64 1,709,572 -0.79(-0.96%)
Nov 14, 2012 84.33 84.42 82.10 82.43 2,254,778 -1.46(-1.74%)
Nov 13, 2012 83.69 84.53 83.68 83.89 1,174,931 -0.18(-0.21%)
Nov 12, 2012 84.17 84.46 83.50 84.07 1,659,338 +0.07(+0.09%)
Nov 09, 2012 84.56 85.06 83.86 83.99 2,299,651 -1.19(-1.40%)
Nov 08, 2012 85.85 86.24 85.19 85.19 2,611,935 -0.85(-0.99%)
Nov 07, 2012 85.53 86.23 85.15 86.04 3,026,054 +0.12(+0.14%)
Nov 06, 2012 85.51 86.14 85.32 85.92 1,535,856 +0.42(+0.49%)
Nov 05, 2012 85.33 86.02 84.83 85.50 1,824,135 -0.56(-0.65%)
Nov 02, 2012 85.35 86.44 85.35 86.07 3,249,895 +1.77(+2.10%)
Nov 01, 2012 84.08 84.73 83.36 84.30 1,745,204 +0.19(+0.22%)
Oct 31, 2012 83.80 84.33 83.12 84.11 2,370,104 +1.06(+1.27%)
Oct 26, 2012 83.70 83.06 83.06 83.06 2,260,235 -0.64(-0.77%)
Oct 25, 2012 83.94 85.08 82.77 83.70 2,437,183 +0.16(+0.19%)
Oct 24, 2012 83.46 83.94 83.09 83.54 1,819,716 +0.08(+0.10%)
Oct 23, 2012 83.47 83.91 82.79 83.45 2,065,658 -1.39(-1.64%)
Oct 19, 2012 85.26 86.40 84.74 84.85 2,858,564 -0.70(-0.81%)
Oct 18, 2012 84.44 85.63 84.13 85.54 2,166,194 +1.08(+1.28%)
Oct 17, 2012 84.69 84.80 84.00 84.46 2,396,984 -0.62(-0.73%)
Oct 16, 2012 85.24 85.46 84.78 85.09 1,426,036 +0.48(+0.56%)
Oct 15, 2012 84.36 84.82 83.80 84.61 2,010,125 +0.40(+0.48%)
Oct 12, 2012 84.59 84.71 84.10 84.21 2,041,814 -0.36(-0.43%)
Oct 11, 2012 84.96 85.26 84.55 84.58 1,600,981 +0.01(+0.01%)
Oct 10, 2012 84.11 84.76 84.07 84.57 1,249,724 +0.44(+0.53%)
Oct 09, 2012 84.65 85.20 84.11 84.13 1,760,065 -0.35(-0.41%)
Oct 08, 2012 84.37 84.55 83.71 84.48 1,661,287 +0.09(+0.10%)
Oct 05, 2012 84.68 84.96 83.83 84.39 1,424,594 +0.07(+0.08%)
Oct 04, 2012 84.87 85.25 83.87 84.32 2,154,547 -0.18(-0.22%)
Oct 03, 2012 84.28 85.25 84.13 84.50 2,190,315 +0.37(+0.44%)
Oct 02, 2012 83.81 84.31 83.51 84.13 1,726,879 +0.59(+0.70%)
Oct 01, 2012 84.11 84.24 82.63 83.55 2,623,142 -0.34(-0.41%)
Sep 28, 2012 83.53 84.35 83.44 83.89 2,677,094 -0.07(-0.09%)
Sep 27, 2012 83.96 84.93 83.81 83.96 2,691,868 +0.44(+0.53%)
Sep 26, 2012 84.04 84.62 83.36 83.52 3,097,154 -0.69(-0.82%)
Sep 25, 2012 86.19 86.30 84.07 84.21 4,011,263 -1.62(-1.89%)
Sep 24, 2012 86.21 86.45 85.81 85.83 2,798,323 -0.48(-0.56%)
Sep 21, 2012 86.42 86.67 85.96 86.31 4,638,588 +0.17(+0.19%)
Sep 20, 2012 86.21 86.34 85.69 86.14 7,888,937 -2.64(-2.98%)
Sep 19, 2012 89.34 89.55 88.79 88.79 1,733,810 -0.57(-0.64%)
Sep 18, 2012 90.12 90.33 89.11 89.36 2,096,664 -1.01(-1.12%)
Sep 17, 2012 89.96 90.72 89.94 90.37 1,750,347 +0.46(+0.51%)
Sep 14, 2012 89.48 90.49 89.33 89.91 2,628,755 +0.57(+0.64%)
Sep 13, 2012 87.46 89.49 87.42 89.33 2,900,190 +1.70(+1.94%)
Sep 12, 2012 87.26 87.79 86.80 87.64 1,924,408 +0.47(+0.54%)
Sep 11, 2012 86.44 87.23 85.99 87.17 2,092,953 +0.85(+0.98%)
Sep 10, 2012 88.20 88.20 86.22 86.32 2,588,869 -1.57(-1.79%)
Sep 07, 2012 88.02 88.22 87.67 87.89 1,597,443 +0.11(+0.13%)
Sep 06, 2012 87.60 88.24 87.56 87.78 2,271,189 +0.50(+0.57%)
Sep 05, 2012 87.87 87.98 86.76 87.28 2,428,814 -0.44(-0.50%)
Sep 04, 2012 87.70 87.87 86.89 87.72 2,077,916 +0.03(+0.03%)
Aug 31, 2012 87.21 87.75 86.48 87.70 3,893,065 +0.71(+0.82%)
Aug 30, 2012 86.96 87.17 86.64 86.98 1,850,727 -0.22(-0.25%)
Aug 29, 2012 87.75 87.82 87.05 87.21 2,017,058 -0.51(-0.58%)
Aug 27, 2012 86.97 87.96 86.84 87.71 2,072,777 +0.89(+1.02%)
Aug 24, 2012 86.30 86.98 86.23 86.82 2,503,773 +0.36(+0.42%)
Aug 23, 2012 87.66 87.93 86.41 86.46 2,799,074 -1.24(-1.41%)
Aug 22, 2012 87.59 87.97 86.83 87.70 1,745,796 +0.10(+0.12%)
Aug 21, 2012 87.95 88.27 87.56 87.59 1,582,112 -0.31(-0.35%)
Aug 20, 2012 88.39 88.46 87.24 87.90 2,135,604 -0.43(-0.49%)
Aug 17, 2012 88.26 88.42 87.84 88.33 1,831,415 +0.08(+0.09%)
Aug 16, 2012 86.97 88.60 86.50 88.26 2,667,101 +1.10(+1.26%)
Aug 15, 2012 86.75 87.46 86.64 87.16 1,469,884 +0.64(+0.74%)
Aug 14, 2012 86.32 86.85 86.32 86.52 1,631,669 +0.21(+0.24%)
Aug 13, 2012 86.48 86.66 86.06 86.31 1,261,139 -0.29(-0.34%)
Aug 10, 2012 86.02 86.79 86.02 86.60 1,176,355 +0.36(+0.41%)
Aug 09, 2012 87.03 87.24 86.01 86.24 2,297,680 -0.79(-0.90%)
Aug 08, 2012 87.24 87.43 86.62 87.03 1,756,330 -0.50(-0.57%)
Aug 07, 2012 89.12 89.12 87.32 87.53 2,358,144 -1.31(-1.48%)
Aug 06, 2012 89.79 89.92 88.76 88.84 1,850,250 -0.69(-0.77%)
Aug 03, 2012 89.88 89.88 88.81 89.53 1,715,551 +0.89(+1.00%)
Aug 02, 2012 88.03 88.71 87.20 88.64 1,413,482 +0.13(+0.14%)
Aug 01, 2012 88.68 89.33 88.43 88.51 2,251,379 +0.38(+0.43%)
Jul 31, 2012 88.68 88.68 87.80 88.13 1,834,054 -0.33(-0.37%)
Jul 30, 2012 88.12 88.79 87.87 88.46 1,432,138 +0.34(+0.38%)
Jul 27, 2012 87.67 89.21 87.67 88.12 2,292,530 +0.81(+0.93%)
Jul 26, 2012 86.99 87.86 86.78 87.31 1,839,470 +1.46(+1.70%)
Jul 25, 2012 87.28 88.01 85.60 85.85 2,300,934 -0.69(-0.80%)
Jul 24, 2012 85.80 88.27 85.68 86.54 2,635,935 +0.91(+1.06%)
Jul 23, 2012 85.30 86.01 84.96 85.63 2,184,323 -0.57(-0.66%)
Jul 20, 2012 86.11 86.97 85.84 86.20 2,836,377 -0.64(-0.73%)
Jul 19, 2012 87.43 87.73 86.26 86.83 2,231,197 -0.62(-0.71%)
Jul 18, 2012 87.46 88.03 87.14 87.45 1,566,694 -0.32(-0.36%)
Jul 17, 2012 87.56 88.12 86.55 87.77 2,416,695 +0.72(+0.83%)
Jul 16, 2012 87.70 87.70 86.91 87.05 2,006,923 -0.02(-0.03%)
Jul 13, 2012 86.15 87.14 86.03 87.07 1,771,679 +0.90(+1.05%)
Jul 12, 2012 85.82 86.69 85.31 86.17 1,834,371 -0.10(-0.11%)
Jul 11, 2012 86.11 86.41 85.44 86.27 2,203,462 +0.20(+0.23%)
Jul 10, 2012 87.30 87.66 85.66 86.07 1,567,007 -1.00(-1.15%)
Jul 09, 2012 86.24 87.21 86.13 87.07 1,827,138 +0.64(+0.74%)
Jul 06, 2012 85.41 86.65 85.34 86.43 1,425,317 +0.31(+0.36%)
Jul 05, 2012 86.81 86.94 85.86 86.13 1,722,487 -0.92(-1.05%)
Jul 03, 2012 86.86 87.50 86.65 87.04 1,459,332 +0.24(+0.27%)
Jul 02, 2012 86.03 86.81 85.49 86.81 2,692,435 +1.33(+1.55%)
Jun 29, 2012 84.97 85.51 84.37 85.48 2,686,662 +2.17(+2.61%)
Jun 28, 2012 82.51 83.44 82.09 83.30 1,543,579 +0.39(+0.47%)
Jun 27, 2012 82.72 83.19 82.29 82.91 1,639,117 +0.29(+0.35%)
Jun 26, 2012 82.30 83.24 82.24 82.63 1,767,243 +0.30(+0.37%)
Jun 25, 2012 82.01 82.67 81.54 82.33 1,587,132 -0.14(-0.17%)
Jun 22, 2012 82.72 82.81 81.75 82.47 3,128,730 +0.37(+0.45%)
Jun 21, 2012 83.95 83.99 81.92 82.10 2,293,167 -1.52(-1.82%)
Jun 20, 2012 83.17 83.90 82.88 83.62 2,724,589 +0.57(+0.68%)
Jun 19, 2012 82.30 83.40 82.03 83.06 2,373,856 +1.07(+1.30%)
Jun 18, 2012 81.67 82.61 81.33 81.99 2,517,078 +0.09(+0.11%)
Jun 15, 2012 81.95 82.09 80.96 81.90 3,802,495 +0.49(+0.61%)
Jun 14, 2012 81.10 81.82 80.81 81.41 3,026,059 +0.51(+0.63%)
Jun 13, 2012 81.43 82.04 80.60 80.90 2,222,190 -0.94(-1.15%)
Jun 12, 2012 80.65 81.84 80.41 81.84 1,895,877 +0.72(+0.89%)
Jun 11, 2012 83.27 83.29 80.99 81.12 2,643,554 -1.59(-1.92%)
Jun 08, 2012 81.68 82.70 81.53 82.70 1,610,780 +1.00(+1.22%)
Jun 07, 2012 81.52 82.74 81.46 81.71 1,624,955 -0.18(-0.22%)
Jun 06, 2012 81.12 81.90 80.18 81.89 2,787,337 +1.63(+2.03%)
Jun 05, 2012 78.48 80.54 78.09 80.26 2,511,382 +1.55(+1.97%)
Jun 04, 2012 78.97 79.19 78.02 78.71 2,975,414 -0.10(-0.13%)
Jun 01, 2012 79.42 80.40 78.64 78.81 2,913,556 -2.20(-2.72%)
May 31, 2012 80.27 81.77 79.42 81.01 3,763,998 +0.74(+0.92%)
May 30, 2012 81.86 81.86 80.25 80.27 2,927,611 -2.19(-2.65%)
May 29, 2012 81.60 82.55 81.49 82.46 1,971,451 +1.12(+1.38%)
May 25, 2012 81.75 82.25 81.04 81.34 1,442,200 -0.50(-0.61%)
May 24, 2012 81.44 81.96 80.68 81.84 1,658,989 +0.61(+0.76%)
May 23, 2012 80.77 81.30 79.61 81.22 1,808,087 +0.07(+0.09%)
May 22, 2012 81.16 81.77 80.72 81.15 1,805,726 +0.17(+0.21%)
May 21, 2012 79.48 81.11 79.47 80.98 2,365,190 +1.72(+2.17%)
May 18, 2012 80.55 81.11 79.04 79.26 3,714,196 -1.08(-1.34%)
May 17, 2012 82.42 82.66 80.34 80.34 3,220,934 -2.22(-2.69%)
May 16, 2012 84.68 84.71 82.38 82.56 3,529,690 -1.61(-1.91%)
May 15, 2012 84.56 84.69 83.62 84.17 2,406,311 -0.14(-0.16%)
May 14, 2012 84.61 85.69 84.30 84.30 3,247,696 -0.88(-1.04%)
May 11, 2012 84.35 85.36 83.94 85.19 2,027,336 +0.63(+0.74%)
May 10, 2012 85.18 85.18 84.22 84.56 1,589,530 +0.11(+0.14%)
May 09, 2012 84.08 85.38 83.99 84.44 2,318,207 -0.38(-0.44%)
May 08, 2012 84.18 84.91 83.99 84.82 2,064,138 +0.19(+0.22%)
May 07, 2012 83.71 84.94 83.59 84.64 1,783,547 +0.48(+0.57%)
May 04, 2012 84.60 84.85 83.81 84.16 2,595,056 -0.72(-0.85%)
May 03, 2012 85.71 85.95 84.85 84.88 2,697,473 -0.81(-0.94%)
May 02, 2012 85.73 86.05 84.91 85.68 2,510,410 -0.32(-0.37%)
May 01, 2012 84.92 86.56 84.76 86.01 2,835,686 +1.08(+1.27%)
Apr 30, 2012 84.84 85.00 84.01 84.92 2,396,824 +0.15(+0.17%)
Apr 27, 2012 84.17 85.10 83.80 84.78 3,009,765 +1.71(+2.06%)
Apr 26, 2012 83.31 83.47 82.71 83.06 3,023,422 -0.27(-0.32%)
Apr 25, 2012 83.05 83.34 82.44 83.33 2,420,369 +0.99(+1.20%)
Apr 24, 2012 81.28 82.38 81.13 82.34 2,533,939 +1.23(+1.51%)
Apr 23, 2012 81.28 81.58 80.29 81.11 2,805,097 -0.81(-0.99%)
Apr 20, 2012 80.84 82.29 80.84 81.93 2,717,763 +1.12(+1.38%)
Apr 19, 2012 81.45 81.56 80.39 80.81 1,772,557 -0.52(-0.64%)
Apr 18, 2012 81.22 81.79 81.06 81.33 1,802,842 -0.27(-0.33%)
Apr 17, 2012 81.38 81.91 80.59 81.61 3,018,248 +0.48(+0.59%)
Apr 16, 2012 79.41 81.13 79.17 81.13 4,459,809 +2.13(+2.69%)
Apr 13, 2012 79.28 79.61 78.87 79.00 1,957,118 -0.54(-0.68%)
Apr 12, 2012 78.33 79.54 77.62 79.54 2,061,880 +1.29(+1.65%)
Apr 11, 2012 78.07 78.42 77.59 78.24 2,146,800 +0.89(+1.15%)
Apr 10, 2012 79.02 79.58 77.26 77.35 2,426,267 -1.59(-2.02%)
Apr 09, 2012 78.58 79.45 78.07 78.95 2,057,489 -0.62(-0.78%)
Apr 05, 2012 79.36 79.91 78.99 79.57 1,989,220 +0.07(+0.09%)
Apr 04, 2012 79.30 79.91 78.80 79.50 2,740,448 -0.51(-0.64%)
Apr 03, 2012 79.95 80.31 79.58 80.01 1,685,690 -0.19(-0.23%)
Apr 02, 2012 79.60 80.27 79.33 80.20 2,645,096 +0.69(+0.86%)
Mar 30, 2012 79.49 79.87 78.86 79.51 3,202,600 +0.52(+0.66%)
Mar 29, 2012 78.43 79.09 77.95 78.99 2,399,350 +0.25(+0.31%)
Mar 28, 2012 78.59 79.21 77.68 78.75 2,840,342 -0.19(-0.24%)
Mar 27, 2012 79.04 79.70 78.60 78.93 1,959,232 +0.04(+0.06%)
Mar 26, 2012 79.08 79.19 78.31 78.89 2,750,523 +0.50(+0.64%)
Mar 23, 2012 78.15 78.80 77.67 78.39 2,301,369 +0.46(+0.60%)
Mar 22, 2012 78.20 78.20 77.33 77.92 3,282,398 -0.79(-1.01%)
Mar 21, 2012 78.39 79.08 78.12 78.71 2,622,547 +0.39(+0.50%)
Mar 20, 2012 77.89 78.60 77.73 78.32 2,629,564 -0.04(-0.06%)
Mar 19, 2012 77.31 78.59 77.14 78.36 3,185,749 +0.92(+1.18%)
Mar 16, 2012 77.22 77.57 76.93 77.45 8,931,402 +0.38(+0.50%)
Mar 15, 2012 77.25 77.44 76.74 77.07 3,166,837 +0.04(+0.06%)
Mar 14, 2012 77.02 77.44 76.41 77.02 2,590,065 +0.09(+0.12%)
Mar 13, 2012 76.64 77.31 76.04 76.93 4,337,976 +0.98(+1.29%)
Mar 12, 2012 74.73 76.39 74.47 75.95 5,968,582 +1.47(+1.98%)
Mar 09, 2012 74.80 74.90 74.44 74.47 8,161,964 -0.98(-1.29%)
Mar 08, 2012 75.18 75.49 73.81 75.45 4,041,436 +0.01(+0.01%)
Mar 07, 2012 75.17 75.50 74.28 75.44 2,101,037 +0.81(+1.08%)
Mar 06, 2012 74.96 75.42 74.57 74.63 2,441,757 -0.91(-1.21%)
Mar 05, 2012 74.92 75.57 74.51 75.54 2,092,132 +0.63(+0.85%)
Mar 02, 2012 74.55 75.06 74.43 74.91 1,780,322 +0.46(+0.62%)
Mar 01, 2012 74.11 74.53 73.79 74.45 1,674,836 +0.50(+0.68%)
Feb 29, 2012 74.59 75.18 73.79 73.94 2,337,738 -0.45(-0.60%)
Feb 28, 2012 74.80 75.10 74.12 74.39 1,856,645 -0.28(-0.38%)
Feb 27, 2012 73.91 74.91 73.53 74.67 1,599,926 +0.09(+0.12%)
Feb 24, 2012 74.34 74.96 73.70 74.59 1,475,589 +0.49(+0.66%)
Feb 23, 2012 73.68 74.11 73.32 74.10 2,071,578 +0.47(+0.65%)
Feb 22, 2012 73.99 74.37 73.36 73.63 1,701,473 -0.50(-0.67%)
Feb 21, 2012 75.37 75.48 73.57 74.12 2,515,628 -1.06(-1.42%)
Feb 17, 2012 75.42 75.58 74.69 75.19 2,080,265 -0.09(-0.12%)
Feb 16, 2012 74.27 75.43 74.20 75.28 2,818,284 +1.02(+1.37%)
Feb 15, 2012 74.38 74.79 73.90 74.27 1,832,097 +0.16(+0.21%)
Feb 14, 2012 74.48 74.51 73.64 74.11 1,682,680 -0.60(-0.80%)
Feb 13, 2012 74.98 75.02 74.29 74.71 1,416,062 +0.55(+0.75%)
Feb 10, 2012 73.96 74.53 73.59 74.15 2,731,637 -0.62(-0.83%)
Feb 09, 2012 74.59 74.99 73.57 74.77 2,327,972 +0.14(+0.19%)
Feb 08, 2012 74.45 74.90 73.84 74.63 2,004,739 +0.09(+0.12%)
Feb 07, 2012 74.40 74.77 74.19 74.54 2,448,187 -0.02(-0.03%)
Feb 06, 2012 75.07 75.11 74.07 74.57 2,164,838 -0.66(-0.87%)
Feb 03, 2012 75.34 75.71 74.22 75.22 3,192,703 +0.69(+0.93%)
Feb 02, 2012 74.03 74.67 73.55 74.53 2,459,818 +0.52(+0.70%)
Feb 01, 2012 74.18 74.50 73.51 74.01 2,449,378 +0.35(+0.47%)
Jan 31, 2012 73.71 73.87 73.04 73.67 3,824,253 +0.19(+0.26%)
Jan 30, 2012 73.58 73.75 72.98 73.48 2,211,997 -0.64(-0.86%)
Jan 27, 2012 73.87 74.29 73.40 74.12 2,385,863 +0.09(+0.12%)
Jan 26, 2012 73.90 74.44 73.44 74.03 2,789,481 +0.40(+0.54%)
Jan 25, 2012 72.28 73.67 72.05 73.63 3,309,445 +1.12(+1.54%)
Jan 24, 2012 71.07 72.52 70.93 72.52 2,884,305 +1.14(+1.60%)
Jan 23, 2012 71.38 71.91 70.94 71.37 2,084,879 -0.02(-0.02%)
Jan 20, 2012 71.23 71.52 70.75 71.39 4,189,661 +0.24(+0.34%)
Jan 19, 2012 69.82 71.32 69.57 71.15 3,827,436 +1.49(+2.13%)
Jan 18, 2012 69.56 70.08 69.37 69.66 2,463,822 +0.15(+0.22%)
Jan 17, 2012 68.86 69.95 68.86 69.51 2,434,281 +0.69(+1.01%)
Jan 13, 2012 68.21 68.82 68.07 68.82 2,183,013 -0.05(-0.07%)
Jan 12, 2012 69.76 69.77 68.29 68.87 2,537,639 -0.56(-0.80%)
Jan 11, 2012 68.74 69.56 68.66 69.43 2,127,362 +0.30(+0.44%)
Jan 10, 2012 69.31 69.70 69.04 69.12 2,529,554 +0.41(+0.60%)
Jan 09, 2012 68.55 69.16 68.47 68.71 2,125,839 -0.05(-0.08%)
Jan 06, 2012 69.29 69.53 68.68 68.76 3,110,156 -0.54(-0.77%)
Jan 05, 2012 68.79 70.01 68.61 69.30 3,893,533 +0.36(+0.53%)
Jan 04, 2012 69.62 70.00 68.84 68.94 2,902,281 -0.98(-1.40%)
Dec 30, 2011 70.40 70.81 69.91 69.91 1,879,268 -0.48(-0.69%)
Dec 29, 2011 69.96 70.76 69.82 70.40 2,212,602 +0.43(+0.62%)
Dec 28, 2011 71.31 71.31 69.93 69.96 2,080,663 -1.07(-1.50%)
Dec 27, 2011 70.67 71.53 70.25 71.03 2,313,052 +0.40(+0.57%)
Dec 23, 2011 70.16 70.66 69.89 70.63 1,643,731 +1.42(+2.05%)
Dec 21, 2011 68.81 69.32 68.23 69.21 2,818,627 +0.20(+0.28%)
Dec 20, 2011 67.75 69.17 67.68 69.01 3,473,492 +2.18(+3.26%)
Dec 19, 2011 67.24 67.75 66.73 66.83 2,515,749 -0.04(-0.06%)
Dec 16, 2011 66.94 67.76 66.49 66.88 4,192,879 +0.59(+0.89%)
Dec 15, 2011 65.96 66.84 65.64 66.29 2,479,727 +0.94(+1.44%)
Dec 14, 2011 65.12 66.15 64.87 65.34 3,047,655 +0.09(+0.13%)
Dec 13, 2011 66.35 66.70 64.79 65.26 2,804,774 -0.66(-0.99%)
Dec 12, 2011 66.71 66.72 65.33 65.91 3,036,212 -1.38(-2.05%)
Dec 09, 2011 66.18 67.70 65.90 67.29 3,155,641 +1.52(+2.30%)
Dec 08, 2011 66.73 66.83 65.56 65.78 2,577,719 -1.52(-2.25%)
Dec 07, 2011 66.11 67.50 65.77 67.29 2,235,915 +0.79(+1.19%)
Dec 06, 2011 66.55 66.78 66.02 66.50 2,308,609 -0.07(-0.11%)
Dec 05, 2011 67.24 67.37 66.12 66.57 2,861,319 +0.09(+0.14%)
Dec 02, 2011 67.28 67.67 66.43 66.48 2,955,120 -0.11(-0.16%)
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.