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

Simon Property Group (NY: SPG )

153.78 +0.33 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 31, 2013 95.11 96.06 93.52 93.55 4,317,485 -2.00(-2.09%)
May 30, 2013 96.77 97.31 95.53 95.55 2,373,862 -1.05(-1.09%)
May 29, 2013 97.90 97.97 95.03 96.60 3,312,852 -2.01(-2.03%)
May 28, 2013 99.14 99.90 97.56 98.60 2,991,327 +0.55(+0.56%)
May 24, 2013 96.67 98.39 96.40 98.06 2,050,986 +0.49(+0.51%)
May 23, 2013 98.43 98.55 97.13 97.56 2,486,393 -1.38(-1.39%)
May 22, 2013 100.73 102.55 98.23 98.94 3,127,694 -2.36(-2.32%)
May 21, 2013 100.66 101.90 100.66 101.30 1,653,770 +0.71(+0.71%)
May 20, 2013 100.92 101.17 100.12 100.58 1,330,398 -0.50(-0.49%)
May 17, 2013 100.24 101.12 99.89 101.08 2,309,152 +1.29(+1.29%)
May 16, 2013 100.54 101.33 99.55 99.80 2,544,150 -1.16(-1.15%)
May 15, 2013 100.18 100.97 99.73 100.95 2,592,636 +0.45(+0.45%)
May 13, 2013 100.17 100.79 100.02 100.50 1,699,273 +0.33(+0.33%)
May 10, 2013 100.05 100.30 99.78 100.17 1,462,711 +0.26(+0.26%)
May 09, 2013 100.94 101.00 99.76 99.91 2,640,434 -0.80(-0.80%)
May 08, 2013 99.86 100.95 99.28 100.71 2,814,067 +0.82(+0.82%)
May 07, 2013 100.12 100.12 99.34 99.89 1,451,007 -0.28(-0.28%)
May 06, 2013 100.12 100.72 99.90 100.17 1,500,142 -0.04(-0.04%)
May 03, 2013 100.01 100.49 99.76 100.21 1,798,981 +0.79(+0.79%)
May 02, 2013 98.95 99.95 98.47 99.42 1,820,997 +0.82(+0.83%)
May 01, 2013 99.32 99.56 98.57 98.61 2,326,799 -0.84(-0.84%)
Apr 30, 2013 98.45 99.46 98.16 99.44 2,829,112 +1.16(+1.18%)
Apr 29, 2013 98.45 98.63 97.98 98.28 1,477,518 +0.21(+0.21%)
Apr 26, 2013 98.00 98.43 97.82 98.08 1,692,024 -0.22(-0.22%)
Apr 25, 2013 98.68 98.78 97.98 98.29 1,657,896 -0.46(-0.47%)
Apr 24, 2013 98.43 98.81 98.02 98.76 1,683,132 +0.45(+0.45%)
Apr 23, 2013 98.44 98.66 97.70 98.31 1,797,788 +0.30(+0.31%)
Apr 22, 2013 98.52 98.67 97.44 98.01 1,804,863 -0.34(-0.35%)
Apr 19, 2013 96.75 98.35 96.66 98.35 2,931,681 +1.79(+1.85%)
Apr 18, 2013 96.65 96.81 95.91 96.56 1,869,351 +0.06(+0.06%)
Apr 17, 2013 96.95 97.01 95.68 96.50 2,202,584 -0.94(-0.96%)
Apr 16, 2013 95.65 97.80 95.02 97.44 3,060,538 +2.26(+2.37%)
Apr 15, 2013 96.25 97.21 95.16 95.18 3,000,135 -1.80(-1.85%)
Apr 12, 2013 97.12 97.38 96.32 96.98 2,038,807 -0.34(-0.35%)
Apr 11, 2013 95.54 97.41 95.39 97.32 4,310,387 +1.95(+2.05%)
Apr 10, 2013 94.25 95.63 94.20 95.37 2,596,336 +0.93(+0.98%)
Apr 09, 2013 94.55 94.94 93.74 94.44 2,509,103 +0.01(+0.01%)
Apr 08, 2013 92.44 94.43 92.43 94.43 3,809,050 +1.60(+1.73%)
Apr 05, 2013 90.69 92.87 90.69 92.83 3,502,208 +1.47(+1.61%)
Apr 04, 2013 90.47 91.56 90.37 91.36 2,237,122 +0.89(+0.99%)
Apr 03, 2013 90.32 90.47 89.77 90.47 2,130,658 +0.58(+0.64%)
Apr 02, 2013 89.47 89.92 89.36 89.89 1,694,680 +0.92(+1.04%)
Apr 01, 2013 88.56 88.97 88.35 88.97 2,594,262 +0.42(+0.48%)
Mar 28, 2013 88.91 89.35 88.05 88.55 2,691,162 -0.36(-0.40%)
Mar 27, 2013 88.50 89.11 88.41 88.91 1,383,216 -0.07(-0.08%)
Mar 26, 2013 89.51 89.57 88.79 88.98 2,368,312 -0.02(-0.02%)
Mar 25, 2013 89.46 89.61 88.77 88.99 1,584,025 +0.12(+0.14%)
Mar 22, 2013 88.49 89.05 88.27 88.87 1,354,345 +0.60(+0.68%)
Mar 21, 2013 88.24 88.84 88.02 88.27 1,828,556 -0.23(-0.26%)
Mar 20, 2013 88.21 88.50 87.96 88.50 2,015,233 +0.77(+0.87%)
Mar 19, 2013 88.63 88.71 87.16 87.73 3,049,606 -0.91(-1.03%)
Mar 18, 2013 88.50 88.98 88.05 88.64 2,211,209 -0.49(-0.55%)
Mar 15, 2013 88.91 89.25 88.60 89.13 4,475,356 -0.16(-0.18%)
Mar 14, 2013 88.93 89.61 88.88 89.29 1,441,259 +0.32(+0.36%)
Mar 13, 2013 89.29 89.58 88.78 88.96 1,286,511 -0.12(-0.14%)
Mar 12, 2013 89.75 89.87 88.96 89.08 2,254,087 -0.83(-0.92%)
Mar 11, 2013 89.35 89.93 88.98 89.91 2,164,371 +0.56(+0.62%)
Mar 08, 2013 89.54 89.54 88.25 89.35 2,810,612 -0.04(-0.05%)
Mar 07, 2013 90.50 90.69 89.20 89.40 2,787,115 -1.03(-1.14%)
Mar 06, 2013 91.26 91.26 90.17 90.42 1,211,672 -0.39(-0.42%)
Mar 05, 2013 90.50 91.00 89.93 90.81 1,510,049 +0.64(+0.71%)
Mar 04, 2013 89.28 90.64 89.08 90.17 1,811,095 +0.82(+0.92%)
Mar 01, 2013 88.56 89.44 88.20 89.35 2,156,794 +0.63(+0.71%)
Feb 28, 2013 88.75 89.33 88.59 88.72 3,023,308 -0.19(-0.21%)
Feb 27, 2013 88.18 89.09 87.88 88.91 1,722,544 +0.74(+0.84%)
Feb 26, 2013 88.13 88.88 87.51 88.17 1,976,152 +0.28(+0.32%)
Feb 25, 2013 89.72 89.76 87.85 87.88 2,069,689 -1.31(-1.47%)
Feb 22, 2013 88.42 89.27 88.39 89.20 1,854,879 +0.95(+1.08%)
Feb 21, 2013 88.82 88.96 87.88 88.25 2,115,439 -0.84(-0.94%)
Feb 20, 2013 89.42 90.04 89.02 89.08 2,139,575 -0.55(-0.61%)
Feb 19, 2013 89.27 89.69 89.26 89.63 2,182,856 +0.34(+0.38%)
Feb 15, 2013 89.26 89.60 88.64 89.30 3,670,384 -0.37(-0.42%)
Feb 14, 2013 90.30 90.40 89.55 89.67 2,000,644 -0.83(-0.91%)
Feb 13, 2013 91.11 91.21 90.21 90.50 1,270,916 -0.51(-0.56%)
Feb 12, 2013 90.71 91.26 90.03 91.01 1,462,937 +0.35(+0.38%)
Feb 11, 2013 90.30 90.67 90.10 90.66 1,560,973 +0.41(+0.45%)
Feb 08, 2013 89.31 90.28 89.16 90.25 1,891,066 +1.09(+1.23%)
Feb 07, 2013 89.78 89.85 89.16 89.16 1,664,576 -0.50(-0.56%)
Feb 06, 2013 89.20 90.05 89.15 89.67 2,056,666 -0.45(-0.50%)
Feb 04, 2013 89.39 90.64 89.39 90.12 2,199,988 +0.30(+0.33%)
Feb 01, 2013 89.44 90.40 88.98 89.82 2,079,145 +0.99(+1.12%)
Jan 31, 2013 89.40 89.46 88.81 88.82 2,323,061 -0.67(-0.74%)
Jan 30, 2013 90.03 90.29 89.14 89.49 1,564,349 -0.78(-0.87%)
Jan 29, 2013 90.08 90.41 89.84 90.27 1,092,530 +0.04(+0.05%)
Jan 28, 2013 90.77 90.77 89.68 90.23 1,507,525 +0.20(+0.22%)
Jan 25, 2013 90.09 90.29 89.57 90.03 1,581,324 +0.11(+0.12%)
Jan 24, 2013 89.77 90.09 89.41 89.92 1,532,729 +0.37(+0.41%)
Jan 23, 2013 89.05 89.72 88.79 89.56 1,509,778 +0.31(+0.34%)
Jan 22, 2013 88.65 89.39 88.52 89.25 1,701,296 +0.59(+0.66%)
Jan 18, 2013 88.56 88.74 88.07 88.66 2,639,887 -0.01(-0.01%)
Jan 17, 2013 89.00 89.00 88.44 88.67 1,260,931 +0.10(+0.11%)
Jan 16, 2013 88.47 88.89 88.24 88.57 2,042,046 -0.26(-0.29%)
Jan 15, 2013 88.16 88.97 88.06 88.83 2,206,707 +0.42(+0.47%)
Jan 14, 2013 88.71 88.71 88.17 88.41 1,015,650 -0.30(-0.34%)
Jan 11, 2013 88.67 88.87 88.40 88.71 1,369,163 +0.04(+0.05%)
Jan 10, 2013 88.79 89.08 88.17 88.67 1,668,814 -0.01(-0.01%)
Jan 09, 2013 88.46 88.77 88.24 88.68 1,247,803 +0.43(+0.49%)
Jan 08, 2013 88.61 88.66 87.81 88.25 1,361,876 -0.32(-0.36%)
Jan 07, 2013 87.68 88.66 87.65 88.57 1,618,145 +0.63(+0.71%)
Jan 04, 2013 87.97 88.29 87.50 87.94 2,256,649 +0.04(+0.04%)
Jan 03, 2013 88.81 89.01 87.63 87.90 2,375,878 -0.71(-0.80%)
Jan 02, 2013 88.80 88.93 87.87 88.61 2,468,262 +0.95(+1.08%)
Dec 31, 2012 86.36 87.66 86.22 87.66 1,761,073 +1.15(+1.33%)
Dec 28, 2012 86.96 87.71 86.49 86.52 1,419,588 -1.06(-1.21%)
Dec 27, 2012 87.00 87.76 86.55 87.58 1,266,172 +0.54(+0.62%)
Dec 26, 2012 87.75 87.91 86.86 87.04 1,398,413 -0.54(-0.62%)
Dec 24, 2012 87.52 89.11 87.02 87.58 1,059,929 +0.08(+0.09%)
Dec 21, 2012 86.91 87.85 86.62 87.50 4,970,620 -0.15(-0.17%)
Dec 20, 2012 86.73 87.81 86.57 87.65 1,807,526 +0.93(+1.07%)
Dec 19, 2012 86.96 87.13 86.51 86.72 2,099,491 -0.24(-0.28%)
Dec 18, 2012 86.27 87.07 86.04 86.97 2,733,964 +0.75(+0.87%)
Dec 17, 2012 86.29 86.74 85.66 86.21 2,687,889 +0.79(+0.92%)
Dec 14, 2012 85.55 85.94 85.15 85.42 1,811,215 +0.03(+0.04%)
Dec 13, 2012 85.50 86.06 85.07 85.39 4,312,872 -1.34(-1.54%)
Dec 12, 2012 86.83 87.19 86.18 86.73 2,036,077 -0.18(-0.20%)
Dec 11, 2012 88.15 88.50 86.34 86.90 2,467,165 +0.38(+0.44%)
Dec 10, 2012 86.34 86.79 85.96 86.53 2,223,502 +0.22(+0.25%)
Dec 07, 2012 85.95 86.38 85.62 86.31 1,930,257 +0.69(+0.80%)
Dec 06, 2012 85.00 85.81 84.99 85.62 2,158,514 +1.19(+1.41%)
Dec 05, 2012 84.75 84.75 83.81 84.44 1,847,560 -0.16(-0.18%)
Dec 04, 2012 84.57 85.40 84.27 84.59 1,495,178 +0.23(+0.28%)
Nov 30, 2012 84.14 84.90 83.81 84.36 3,468,137 +0.49(+0.58%)
Nov 29, 2012 83.57 84.15 82.98 83.87 2,461,045 +0.56(+0.67%)
Nov 28, 2012 83.59 83.79 83.01 83.31 2,661,644 -0.43(-0.52%)
Nov 27, 2012 83.99 84.24 82.76 83.74 2,922,191 -0.63(-0.74%)
Nov 26, 2012 83.64 84.84 83.64 84.37 2,068,397 +0.29(+0.35%)
Nov 23, 2012 83.61 84.20 83.44 84.08 610,700 +0.78(+0.94%)
Nov 21, 2012 83.45 83.62 82.78 83.29 1,686,957 -0.09(-0.11%)
Nov 20, 2012 82.72 83.39 82.04 83.39 1,791,323 +0.79(+0.96%)
Nov 19, 2012 82.27 82.72 81.84 82.60 1,917,666 +1.13(+1.38%)
Nov 16, 2012 81.35 81.61 80.52 81.47 3,352,257 +0.11(+0.13%)
Nov 15, 2012 82.23 82.91 81.00 81.37 1,715,329 -0.79(-0.96%)
Nov 14, 2012 84.05 84.13 81.82 82.15 2,262,371 -1.42(-1.70%)
Nov 13, 2012 83.37 84.21 83.36 83.57 1,179,398 -0.18(-0.21%)
Nov 12, 2012 83.85 84.14 83.18 83.75 1,665,646 +0.07(+0.09%)
Nov 09, 2012 84.24 84.74 83.54 83.68 2,308,393 -1.19(-1.40%)
Nov 08, 2012 85.53 85.92 84.87 84.87 2,621,864 -0.85(-0.99%)
Nov 07, 2012 85.20 85.91 84.83 85.71 3,037,557 +0.12(+0.14%)
Nov 06, 2012 85.18 85.81 84.99 85.60 1,541,694 +0.42(+0.49%)
Nov 05, 2012 85.01 85.69 84.51 85.18 1,831,069 -0.56(-0.65%)
Nov 02, 2012 85.03 86.12 85.03 85.74 3,262,249 +1.76(+2.10%)
Nov 01, 2012 83.76 84.41 83.04 83.98 1,751,838 +0.19(+0.22%)
Oct 31, 2012 83.48 84.01 82.80 83.79 2,379,114 +1.05(+1.27%)
Oct 26, 2012 83.38 82.74 82.74 82.74 2,268,828 -0.64(-0.77%)
Oct 25, 2012 83.62 84.76 82.45 83.38 2,446,448 +0.16(+0.19%)
Oct 24, 2012 83.15 83.63 82.77 83.22 1,826,633 +0.08(+0.10%)
Oct 23, 2012 83.15 83.59 82.48 83.14 2,073,510 -1.39(-1.64%)
Oct 19, 2012 84.94 86.08 84.41 84.52 2,869,431 -0.69(-0.81%)
Oct 18, 2012 84.12 85.31 83.81 85.22 2,174,429 +1.07(+1.28%)
Oct 17, 2012 84.37 84.47 83.68 84.14 2,406,096 -0.62(-0.73%)
Oct 16, 2012 84.92 85.14 84.46 84.77 1,431,457 +0.47(+0.56%)
Oct 15, 2012 84.05 84.50 83.48 84.29 2,017,767 +0.40(+0.48%)
Oct 12, 2012 84.27 84.39 83.78 83.89 2,049,576 -0.36(-0.43%)
Oct 11, 2012 84.63 84.94 84.23 84.25 1,607,067 +0.01(+0.01%)
Oct 10, 2012 83.79 84.44 83.75 84.25 1,254,474 +0.44(+0.53%)
Oct 09, 2012 84.33 84.88 83.79 83.81 1,766,755 -0.35(-0.41%)
Oct 08, 2012 84.05 84.23 83.40 84.16 1,667,603 +0.09(+0.10%)
Oct 05, 2012 84.36 84.63 83.52 84.07 1,430,010 +0.07(+0.08%)
Oct 04, 2012 84.55 84.93 83.56 84.00 2,162,738 -0.18(-0.22%)
Oct 03, 2012 83.96 84.93 83.81 84.18 2,198,641 +0.37(+0.44%)
Oct 02, 2012 83.49 83.99 83.19 83.81 1,733,444 +0.58(+0.70%)
Oct 01, 2012 83.79 83.92 82.32 83.23 2,633,113 -0.34(-0.41%)
Sep 28, 2012 83.21 84.03 83.13 83.57 2,687,271 -0.07(-0.09%)
Sep 27, 2012 83.64 84.61 83.49 83.64 2,702,101 +0.44(+0.53%)
Sep 26, 2012 83.72 84.30 83.04 83.20 3,108,928 -0.69(-0.82%)
Sep 25, 2012 85.87 85.97 83.75 83.89 4,026,512 -1.61(-1.89%)
Sep 24, 2012 85.88 86.12 85.49 85.50 2,808,961 -0.48(-0.56%)
Sep 21, 2012 86.09 86.35 85.63 85.98 4,656,221 +0.17(+0.19%)
Sep 20, 2012 85.88 86.01 85.36 85.82 7,918,927 -2.63(-2.98%)
Sep 19, 2012 89.01 89.21 88.45 88.45 1,740,401 -0.57(-0.64%)
Sep 18, 2012 89.78 89.99 88.77 89.02 2,104,635 -1.01(-1.12%)
Sep 17, 2012 89.62 90.38 89.60 90.02 1,757,001 +0.46(+0.51%)
Sep 14, 2012 89.14 90.15 88.99 89.57 2,638,748 +0.57(+0.64%)
Sep 13, 2012 87.13 89.15 87.08 88.99 2,911,215 +1.69(+1.94%)
Sep 12, 2012 86.93 87.46 86.47 87.30 1,931,724 +0.47(+0.54%)
Sep 11, 2012 86.11 86.90 85.66 86.84 2,100,909 +0.84(+0.98%)
Sep 10, 2012 87.87 87.87 85.89 85.99 2,598,710 -1.56(-1.79%)
Sep 07, 2012 87.68 87.88 87.34 87.56 1,603,516 +0.11(+0.13%)
Sep 06, 2012 87.27 87.91 87.23 87.45 2,279,823 +0.50(+0.57%)
Sep 05, 2012 87.54 87.65 86.43 86.95 2,438,047 -0.44(-0.50%)
Sep 04, 2012 87.37 87.54 86.56 87.39 2,085,815 +0.03(+0.03%)
Aug 31, 2012 86.88 87.41 86.15 87.37 3,907,864 +0.71(+0.82%)
Aug 30, 2012 86.63 86.84 86.31 86.65 1,857,763 -0.22(-0.25%)
Aug 29, 2012 87.42 87.49 86.72 86.88 2,024,726 -0.51(-0.58%)
Aug 27, 2012 86.64 87.63 86.51 87.38 2,080,656 +0.89(+1.02%)
Aug 24, 2012 85.98 86.65 85.90 86.50 2,513,291 +0.36(+0.42%)
Aug 23, 2012 87.33 87.60 86.08 86.13 2,809,715 -1.23(-1.41%)
Aug 22, 2012 87.25 87.64 86.50 87.37 1,752,432 +0.10(+0.12%)
Aug 21, 2012 87.61 87.94 87.23 87.26 1,588,126 -0.31(-0.35%)
Aug 20, 2012 88.05 88.12 86.91 87.57 2,143,722 -0.43(-0.49%)
Aug 17, 2012 87.93 88.09 87.51 88.00 1,838,377 +0.08(+0.09%)
Aug 16, 2012 86.64 88.26 86.17 87.92 2,677,240 +1.10(+1.26%)
Aug 15, 2012 86.42 87.13 86.31 86.83 1,475,472 +0.67(+0.78%)
Aug 14, 2012 85.96 86.48 85.96 86.15 1,638,523 +0.21(+0.24%)
Aug 13, 2012 86.12 86.30 85.70 85.95 1,266,437 -0.29(-0.34%)
Aug 10, 2012 85.66 86.43 85.66 86.24 1,181,296 +0.36(+0.41%)
Aug 09, 2012 86.66 86.88 85.65 85.88 2,307,331 -0.78(-0.90%)
Aug 08, 2012 86.87 87.07 86.26 86.66 1,763,707 -0.50(-0.57%)
Aug 07, 2012 88.75 88.75 86.96 87.16 2,368,049 -1.31(-1.48%)
Aug 06, 2012 89.41 89.54 88.39 88.47 1,858,022 -0.68(-0.77%)
Aug 03, 2012 89.51 89.51 88.44 89.15 1,722,757 +0.89(+1.00%)
Aug 02, 2012 87.66 88.34 86.84 88.26 1,419,419 +0.13(+0.14%)
Aug 01, 2012 88.31 88.95 88.06 88.14 2,260,836 +0.38(+0.43%)
Jul 31, 2012 88.31 88.31 87.43 87.76 1,841,758 -0.33(-0.37%)
Jul 30, 2012 87.76 88.42 87.50 88.09 1,438,154 +0.33(+0.38%)
Jul 27, 2012 87.31 88.84 87.30 87.76 2,302,159 +0.81(+0.93%)
Jul 26, 2012 86.62 87.49 86.42 86.95 1,847,196 +1.45(+1.70%)
Jul 25, 2012 86.91 87.64 85.25 85.49 2,310,599 -0.69(-0.80%)
Jul 24, 2012 85.44 87.90 85.32 86.18 2,647,007 +0.91(+1.06%)
Jul 23, 2012 84.94 85.65 84.60 85.27 2,193,498 -0.56(-0.66%)
Jul 20, 2012 85.75 86.61 85.48 85.84 2,848,290 -0.63(-0.73%)
Jul 19, 2012 87.06 87.36 85.90 86.47 2,240,569 -0.62(-0.71%)
Jul 18, 2012 87.09 87.66 86.78 87.09 1,573,275 -0.32(-0.36%)
Jul 17, 2012 87.19 87.75 86.19 87.41 2,426,846 +0.72(+0.83%)
Jul 16, 2012 87.34 87.34 86.54 86.68 2,015,353 -0.02(-0.03%)
Jul 13, 2012 85.79 86.78 85.67 86.71 1,779,121 +0.90(+1.05%)
Jul 12, 2012 85.46 86.32 84.96 85.81 1,842,076 -0.10(-0.11%)
Jul 11, 2012 85.75 86.05 85.08 85.91 2,212,717 +0.20(+0.23%)
Jul 10, 2012 86.94 87.30 85.31 85.71 1,573,589 -1.00(-1.15%)
Jul 09, 2012 85.88 86.84 85.77 86.71 1,834,812 +0.63(+0.74%)
Jul 06, 2012 85.05 86.29 84.98 86.07 1,431,303 +0.31(+0.36%)
Jul 05, 2012 86.45 86.58 85.50 85.77 1,729,722 -0.91(-1.05%)
Jul 03, 2012 86.50 87.13 86.29 86.68 1,465,462 +0.24(+0.27%)
Jul 02, 2012 85.67 86.44 85.13 86.44 2,703,744 +1.32(+1.55%)
Jun 29, 2012 84.62 85.15 84.02 85.12 2,697,947 +2.17(+2.61%)
Jun 28, 2012 82.17 83.09 81.75 82.95 1,550,063 +0.39(+0.47%)
Jun 27, 2012 82.38 82.85 81.95 82.57 1,646,002 +0.28(+0.35%)
Jun 26, 2012 81.95 82.89 81.89 82.28 1,774,666 +0.30(+0.37%)
Jun 25, 2012 81.67 82.32 81.20 81.98 1,593,798 -0.14(-0.17%)
Jun 22, 2012 82.37 82.46 81.41 82.12 3,141,872 +0.37(+0.45%)
Jun 21, 2012 83.59 83.64 81.58 81.76 2,302,799 -1.51(-1.82%)
Jun 20, 2012 82.82 83.55 82.53 83.27 2,736,034 +0.56(+0.68%)
Jun 19, 2012 81.95 83.05 81.69 82.71 2,383,827 +1.06(+1.30%)
Jun 18, 2012 81.33 82.27 80.99 81.65 2,527,651 +0.09(+0.11%)
Jun 15, 2012 81.60 81.75 80.62 81.56 3,818,467 +0.49(+0.61%)
Jun 14, 2012 80.76 81.48 80.47 81.07 3,038,770 +0.51(+0.63%)
Jun 13, 2012 81.09 81.70 80.26 80.56 2,231,524 -0.94(-1.15%)
Jun 12, 2012 80.31 81.49 80.07 81.49 1,903,840 +0.72(+0.89%)
Jun 11, 2012 82.92 82.94 80.65 80.78 2,654,658 -1.58(-1.92%)
Jun 08, 2012 81.34 82.36 81.19 82.36 1,617,546 +1.00(+1.22%)
Jun 07, 2012 81.18 82.39 81.12 81.36 1,631,780 -0.18(-0.22%)
Jun 06, 2012 80.78 81.56 79.85 81.54 2,799,045 +1.62(+2.03%)
Jun 05, 2012 78.15 80.20 77.77 79.93 2,521,931 +1.55(+1.97%)
Jun 04, 2012 78.64 78.86 77.69 78.38 2,987,912 -0.10(-0.13%)
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.