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

Simon Property Group (NY: SPG )

148.13 -1.00 (-0.67%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 10, 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 (%)
Mar 31, 2017 116.47 117.92 116.37 117.61 3,001,588 +1.36(+1.17%)
Mar 30, 2017 115.66 116.90 114.41 116.25 2,264,507 +0.12(+0.11%)
Mar 29, 2017 114.73 116.14 114.22 116.12 2,803,386 +1.24(+1.08%)
Mar 28, 2017 113.59 114.93 112.97 114.89 2,897,140 +1.30(+1.14%)
Mar 27, 2017 114.11 115.10 113.19 113.59 2,337,767 -1.23(-1.07%)
Mar 24, 2017 114.78 115.09 113.83 114.82 2,261,210 +0.27(+0.23%)
Mar 23, 2017 113.21 115.94 113.13 114.55 2,135,141 +1.48(+1.31%)
Mar 22, 2017 115.34 115.54 111.81 113.08 3,736,485 -2.43(-2.11%)
Mar 21, 2017 115.24 116.03 114.11 115.51 2,986,886 +0.58(+0.51%)
Mar 20, 2017 115.16 115.69 114.69 114.93 1,573,849 +0.06(+0.05%)
Mar 17, 2017 115.49 116.03 114.17 114.87 4,164,167 -0.94(-0.81%)
Mar 16, 2017 116.22 116.62 115.54 115.81 1,623,875 -0.41(-0.35%)
Mar 15, 2017 114.86 118.26 114.51 116.22 3,886,718 +1.89(+1.66%)
Mar 14, 2017 114.93 115.80 113.93 114.33 3,977,118 -1.00(-0.87%)
Mar 13, 2017 115.54 116.06 114.09 115.32 3,978,124 +0.36(+0.31%)
Mar 10, 2017 115.75 117.45 114.57 114.97 4,536,283 -0.79(-0.68%)
Mar 09, 2017 119.41 119.48 115.65 115.75 5,896,448 -3.67(-3.07%)
Mar 08, 2017 120.69 120.94 118.87 119.43 4,791,580 -1.78(-1.47%)
Mar 07, 2017 122.02 122.43 120.27 121.20 2,018,090 -1.03(-0.84%)
Mar 06, 2017 122.19 123.14 121.36 122.23 1,615,213 -0.41(-0.34%)
Mar 03, 2017 124.09 124.23 122.24 122.65 2,533,523 -1.19(-0.96%)
Mar 02, 2017 124.78 124.81 122.78 123.83 2,291,405 -0.94(-0.76%)
Mar 01, 2017 125.97 126.39 124.57 124.78 2,700,153 -1.29(-1.02%)
Feb 28, 2017 126.93 127.41 124.96 126.06 2,694,109 -1.32(-1.04%)
Feb 27, 2017 126.50 128.08 126.00 127.38 1,921,693 +1.39(+1.11%)
Feb 24, 2017 126.26 126.27 124.36 125.99 1,774,423 -0.48(-0.38%)
Feb 23, 2017 126.27 127.01 125.53 126.47 1,526,684 +0.20(+0.16%)
Feb 22, 2017 126.36 126.95 125.52 126.27 2,149,062 -0.31(-0.25%)
Feb 21, 2017 124.10 126.90 123.77 126.58 2,225,138 +2.78(+2.25%)
Feb 17, 2017 123.80 123.80 123.80 0 +1.31(+1.07%)
Feb 16, 2017 122.29 123.64 122.06 122.50 2,008,454 +0.44(+0.36%)
Feb 15, 2017 123.35 123.62 120.89 122.06 2,859,596 -1.64(-1.33%)
Feb 14, 2017 123.79 124.69 122.95 123.70 1,579,288 -0.50(-0.40%)
Feb 13, 2017 124.99 125.65 123.42 124.20 1,829,246 -0.29(-0.24%)
Feb 10, 2017 123.31 124.89 123.09 124.49 1,745,803 +1.27(+1.03%)
Feb 09, 2017 122.56 123.82 122.56 123.22 1,917,813 +0.93(+0.76%)
Feb 08, 2017 121.37 122.64 120.97 122.29 2,076,760 +1.06(+0.87%)
Feb 07, 2017 123.31 124.15 120.87 121.24 2,677,637 -2.04(-1.65%)
Feb 06, 2017 124.74 125.60 123.06 123.27 1,741,924 -2.21(-1.76%)
Feb 03, 2017 124.65 125.53 124.42 125.48 2,666,356 +1.60(+1.29%)
Feb 02, 2017 122.76 124.25 122.76 123.88 2,267,324 +0.97(+0.79%)
Feb 01, 2017 125.52 125.94 122.88 122.91 4,320,284 -1.52(-1.22%)
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%)
Nov 01, 2016 124.12 124.45 121.87 122.95 2,773,994 -1.82(-1.46%)
Oct 31, 2016 123.64 125.02 122.70 124.77 2,880,654 +2.07(+1.68%)
Oct 28, 2016 123.61 124.82 122.13 122.70 2,524,731 -0.23(-0.19%)
Oct 27, 2016 126.24 126.25 122.01 122.94 5,554,180 -3.46(-2.73%)
Oct 26, 2016 130.91 131.55 125.79 126.39 3,988,470 -5.97(-4.51%)
Oct 25, 2016 131.74 132.65 131.39 132.36 1,543,640 +0.18(+0.13%)
Oct 24, 2016 132.63 133.65 131.51 132.18 1,535,794 +0.31(+0.23%)
Oct 21, 2016 131.37 132.11 130.86 131.88 1,299,793 -0.48(-0.36%)
Oct 20, 2016 133.52 133.61 131.72 132.35 1,850,810 -0.81(-0.60%)
Oct 19, 2016 133.07 133.34 130.90 133.16 2,102,214 +0.01(+0.01%)
Oct 18, 2016 133.14 133.98 132.73 133.14 1,275,641 +0.64(+0.48%)
Oct 17, 2016 132.34 133.05 131.66 132.51 1,512,027 +0.34(+0.25%)
Oct 14, 2016 133.55 134.09 132.17 132.17 1,574,420 -1.21(-0.90%)
Oct 13, 2016 132.73 133.67 132.12 133.38 1,827,769 -0.09(-0.07%)
Oct 12, 2016 131.56 133.55 131.23 133.47 1,798,492 +2.26(+1.72%)
Oct 11, 2016 132.51 132.98 130.72 131.20 1,429,940 -1.31(-0.99%)
Oct 10, 2016 132.16 133.41 132.08 132.51 1,041,792 +0.46(+0.35%)
Oct 07, 2016 132.61 134.39 131.39 132.05 2,126,773 +0.22(+0.17%)
Oct 06, 2016 131.08 133.25 129.26 131.83 2,033,962 +0.51(+0.39%)
Oct 05, 2016 133.76 134.86 130.62 131.32 2,402,944 -2.11(-1.58%)
Oct 04, 2016 135.22 135.75 132.44 133.43 2,823,695 -1.99(-1.47%)
Oct 03, 2016 138.41 138.41 134.79 135.43 3,013,989 -3.47(-2.50%)
Sep 30, 2016 140.46 140.83 138.87 138.89 2,493,900 -0.38(-0.27%)
Sep 29, 2016 142.05 142.24 139.02 139.28 2,029,519 -3.38(-2.37%)
Sep 28, 2016 142.91 143.40 141.35 142.65 1,698,240 -0.22(-0.15%)
Sep 27, 2016 144.63 144.63 142.67 142.87 1,389,982 -1.23(-0.85%)
Sep 26, 2016 143.03 144.31 142.58 144.09 1,600,395 +0.85(+0.59%)
Sep 23, 2016 142.95 143.69 141.13 143.24 1,801,757 +0.00(+0.00%)
Sep 22, 2016 142.25 143.90 141.50 143.24 1,749,175 +1.76(+1.24%)
Sep 21, 2016 139.93 141.66 138.23 141.48 2,232,745 +1.46(+1.04%)
Sep 20, 2016 141.37 141.53 140.01 140.02 1,452,775 -0.60(-0.43%)
Sep 19, 2016 140.83 141.18 140.11 140.62 1,430,919 +0.58(+0.41%)
Sep 16, 2016 139.12 140.25 138.46 140.05 3,667,326 +0.55(+0.39%)
Sep 15, 2016 139.09 139.78 138.49 139.50 1,854,138 +0.09(+0.06%)
Sep 14, 2016 139.26 141.09 138.93 139.41 1,807,646 +0.58(+0.42%)
Sep 13, 2016 141.60 141.71 138.83 138.83 2,096,390 -3.60(-2.52%)
Sep 12, 2016 140.37 143.28 139.89 142.43 3,101,915 +1.60(+1.13%)
Sep 09, 2016 144.46 144.46 140.76 140.83 2,523,229 -4.82(-3.31%)
Sep 08, 2016 146.25 146.66 145.31 145.66 3,598,839 -1.25(-0.85%)
Sep 07, 2016 146.34 146.98 145.53 146.91 1,212,562 +0.53(+0.36%)
Sep 06, 2016 145.68 146.39 144.52 146.38 2,048,832 +0.99(+0.68%)
Sep 02, 2016 145.54 145.39 145.39 145.39 1,399,655 +0.45(+0.31%)
Sep 01, 2016 144.18 145.35 143.76 144.94 1,314,331 +0.37(+0.26%)
Aug 31, 2016 144.58 145.66 143.81 144.57 2,708,808 -0.29(-0.20%)
Aug 30, 2016 144.95 145.06 143.02 144.86 1,407,970 +0.14(+0.10%)
Aug 29, 2016 143.42 145.12 143.15 144.72 1,317,112 +1.30(+0.90%)
Aug 26, 2016 145.03 146.40 142.84 143.42 1,868,190 -1.20(-0.83%)
Aug 25, 2016 143.84 145.95 143.80 144.62 1,568,147 +0.88(+0.61%)
Aug 24, 2016 142.42 144.03 141.65 143.75 2,043,535 +1.52(+1.07%)
Aug 23, 2016 143.16 143.31 142.19 142.22 1,010,049 -0.35(-0.24%)
Aug 22, 2016 142.48 143.09 141.59 142.57 1,209,830 +0.39(+0.28%)
Aug 19, 2016 143.28 143.82 141.61 142.18 1,450,945 -1.64(-1.14%)
Aug 18, 2016 143.24 144.30 142.94 143.82 1,327,608 +0.26(+0.18%)
Aug 17, 2016 141.95 143.89 141.13 143.56 1,682,479 +1.61(+1.13%)
Aug 16, 2016 143.47 143.79 141.08 141.95 1,897,394 -1.68(-1.17%)
Aug 15, 2016 143.82 144.24 143.17 143.64 1,711,224 +0.34(+0.24%)
Aug 12, 2016 143.05 144.19 142.57 143.29 1,797,114 +0.45(+0.31%)
Aug 11, 2016 145.84 145.84 142.14 142.85 3,323,650 -2.95(-2.02%)
Aug 10, 2016 146.40 147.29 145.38 145.80 1,830,633 -1.10(-0.75%)
Aug 09, 2016 146.48 147.39 145.38 146.90 1,324,424 +0.44(+0.30%)
Aug 08, 2016 146.27 148.06 145.99 146.46 1,723,446 +0.17(+0.12%)
Aug 05, 2016 146.56 147.14 145.46 146.28 2,070,787 +0.06(+0.04%)
Aug 04, 2016 148.18 148.52 146.06 146.22 1,557,665 -1.79(-1.21%)
Aug 03, 2016 147.94 148.06 146.71 148.02 2,268,804 -0.87(-0.58%)
Aug 02, 2016 150.86 151.47 148.62 148.88 1,955,376 -2.66(-1.75%)
Aug 01, 2016 151.04 152.12 150.65 151.54 1,384,195 +0.37(+0.25%)
Jul 29, 2016 149.09 152.54 149.09 151.16 1,893,259 +1.98(+1.33%)
Jul 28, 2016 147.68 150.31 147.56 149.19 1,387,195 +1.58(+1.07%)
Jul 27, 2016 149.91 149.94 145.84 147.61 2,384,418 -1.86(-1.25%)
Jul 26, 2016 149.48 149.87 148.79 149.47 1,382,607 +0.01(+0.01%)
Jul 25, 2016 150.37 150.75 149.19 149.46 1,202,079 -0.55(-0.36%)
Jul 22, 2016 149.07 150.56 148.83 150.01 1,452,883 +0.73(+0.49%)
Jul 21, 2016 148.30 149.37 147.04 149.27 1,008,661 +0.64(+0.43%)
Jul 20, 2016 148.77 148.80 147.68 148.63 1,129,227 +0.14(+0.09%)
Jul 19, 2016 148.21 148.50 146.90 148.50 1,617,672 +0.50(+0.34%)
Jul 18, 2016 148.51 148.78 147.36 148.00 1,275,181 -0.44(-0.30%)
Jul 15, 2016 148.23 148.59 146.44 148.44 1,674,996 +0.51(+0.35%)
Jul 14, 2016 149.29 149.29 147.48 147.92 1,741,846 -1.38(-0.92%)
Jul 13, 2016 147.66 149.31 147.17 149.30 1,793,674 +1.85(+1.26%)
Jul 12, 2016 147.36 147.70 145.93 147.45 1,885,062 -0.19(-0.13%)
Jul 11, 2016 146.34 147.98 145.39 147.64 1,499,244 +1.45(+0.99%)
Jul 08, 2016 144.34 146.31 143.83 146.19 1,731,465 +2.64(+1.84%)
Jul 07, 2016 144.51 144.92 142.40 143.54 1,855,882 -1.30(-0.90%)
Jul 06, 2016 146.26 146.70 144.35 144.84 2,098,531 -1.79(-1.22%)
Jul 05, 2016 144.71 146.64 144.67 146.63 1,985,270 +2.06(+1.42%)
Jul 01, 2016 144.83 144.57 144.57 144.57 1,573,879 +0.16(+0.11%)
Jun 30, 2016 143.63 144.59 142.42 144.41 3,113,442 +1.31(+0.92%)
Jun 29, 2016 142.42 143.91 141.77 143.10 2,366,503 +1.22(+0.86%)
Jun 28, 2016 139.29 141.96 138.49 141.88 2,601,403 +3.42(+2.47%)
Jun 27, 2016 136.78 138.56 135.75 138.46 2,682,425 +0.97(+0.70%)
Jun 24, 2016 136.21 139.03 135.17 137.49 2,604,215 -1.72(-1.24%)
Jun 23, 2016 139.67 140.11 138.80 139.21 1,096,635 +0.33(+0.24%)
Jun 22, 2016 139.16 139.49 138.31 138.88 1,633,976 +0.11(+0.08%)
Jun 21, 2016 138.00 139.11 137.83 138.77 1,788,516 +0.98(+0.71%)
Jun 20, 2016 138.43 139.67 137.45 137.79 1,823,938 +0.71(+0.52%)
Jun 17, 2016 137.21 137.21 135.57 137.08 2,181,906 -0.21(-0.16%)
Jun 16, 2016 135.65 137.39 135.03 137.30 1,266,438 +1.32(+0.97%)
Jun 15, 2016 135.27 136.69 135.27 135.97 1,894,416 +0.93(+0.69%)
Jun 14, 2016 134.10 136.02 133.78 135.04 1,888,862 +0.73(+0.54%)
Jun 13, 2016 133.71 134.85 133.13 134.31 1,500,667 +0.98(+0.73%)
Jun 10, 2016 133.67 134.37 133.03 133.34 1,246,871 -0.92(-0.69%)
Jun 09, 2016 134.03 134.99 133.17 134.26 1,238,945 +0.13(+0.10%)
Jun 08, 2016 132.74 134.41 132.50 134.13 1,819,722 +1.29(+0.97%)
Jun 07, 2016 132.28 133.74 132.26 132.84 1,324,862 +0.56(+0.42%)
Jun 06, 2016 133.12 134.10 131.52 132.28 2,057,694 -0.55(-0.41%)
Jun 03, 2016 132.26 133.04 131.58 132.82 2,064,835 +1.39(+1.06%)
Jun 02, 2016 131.34 132.03 130.57 131.43 1,674,705 -0.57(-0.43%)
Jun 01, 2016 130.89 132.67 130.89 132.00 1,809,878 +0.41(+0.31%)
May 31, 2016 132.36 132.40 130.54 131.59 2,215,458 -0.09(-0.07%)
May 27, 2016 131.29 131.68 131.68 131.68 1,331,917 +0.43(+0.32%)
May 26, 2016 130.69 131.93 129.83 131.25 1,266,264 +0.69(+0.53%)
May 25, 2016 131.79 132.04 129.68 130.56 2,300,616 -1.03(-0.78%)
May 24, 2016 131.08 132.77 130.66 131.58 2,243,045 +1.25(+0.96%)
May 23, 2016 130.13 131.00 129.29 130.33 1,923,945 +0.41(+0.32%)
May 20, 2016 129.78 131.08 129.19 129.92 3,404,751 +0.85(+0.66%)
May 19, 2016 127.81 129.34 127.34 129.07 2,874,518 +0.24(+0.19%)
May 18, 2016 129.59 130.41 127.05 128.83 3,652,354 -1.32(-1.01%)
May 17, 2016 131.93 132.25 129.40 130.15 2,886,562 -2.60(-1.96%)
May 16, 2016 130.85 133.31 130.15 132.75 2,699,590 +1.92(+1.47%)
May 13, 2016 133.69 133.69 129.91 130.82 5,061,005 -3.96(-2.94%)
May 12, 2016 134.77 135.64 131.95 134.79 4,644,761 +0.53(+0.39%)
May 11, 2016 140.99 141.01 133.64 134.26 6,090,223 -7.05(-4.99%)
May 10, 2016 141.16 141.89 140.76 141.31 1,715,933 +0.58(+0.41%)
May 09, 2016 139.19 140.76 138.26 140.73 1,825,861 +1.47(+1.05%)
May 06, 2016 137.57 139.30 137.22 139.26 1,651,487 +1.57(+1.14%)
May 05, 2016 136.49 137.75 136.05 137.69 1,674,249 +0.54(+0.40%)
May 04, 2016 134.28 137.28 134.28 137.15 1,676,933 +1.76(+1.30%)
May 03, 2016 134.28 135.48 134.21 135.39 1,147,573 +0.29(+0.22%)
May 02, 2016 133.95 135.42 132.89 135.10 1,321,701 +2.21(+1.67%)
Apr 29, 2016 134.10 134.34 132.20 132.89 2,278,138 -1.65(-1.22%)
Apr 28, 2016 134.08 135.53 134.05 134.53 1,149,903 -0.60(-0.44%)
Apr 27, 2016 135.24 135.73 134.02 135.14 2,131,357 +0.41(+0.30%)
Apr 26, 2016 135.03 135.16 133.46 134.73 2,178,374 +0.19(+0.14%)
Apr 25, 2016 133.21 134.54 132.89 134.54 1,885,398 +1.01(+0.76%)
Apr 22, 2016 131.98 133.89 131.98 133.53 2,115,958 +1.88(+1.43%)
Apr 21, 2016 134.47 135.08 131.53 131.65 2,580,379 -2.93(-2.17%)
Apr 20, 2016 136.41 136.77 134.33 134.57 3,991,827 -3.00(-2.18%)
Apr 19, 2016 138.34 138.36 137.40 137.57 1,525,349 -0.53(-0.39%)
Apr 18, 2016 137.32 138.34 137.03 138.11 1,303,566 +0.79(+0.58%)
Apr 15, 2016 137.24 137.54 136.12 137.32 1,614,708 -0.05(-0.04%)
Apr 14, 2016 137.22 137.65 135.95 137.37 1,564,714 +0.21(+0.15%)
Apr 13, 2016 138.16 138.16 136.54 137.16 1,203,730 -0.31(-0.23%)
Apr 12, 2016 136.93 138.02 136.52 137.47 1,341,033 +0.94(+0.69%)
Apr 11, 2016 137.40 137.51 136.49 136.53 1,427,657 -0.28(-0.20%)
Apr 08, 2016 136.95 137.51 136.56 136.81 1,589,565 +0.20(+0.15%)
Apr 07, 2016 137.75 137.98 135.80 136.60 1,365,899 -1.23(-0.90%)
Apr 06, 2016 136.37 138.03 136.01 137.84 1,422,100 +1.06(+0.78%)
Apr 05, 2016 137.38 137.74 136.48 136.77 1,463,671 -1.13(-0.82%)
Apr 04, 2016 138.35 138.99 137.02 137.90 1,246,440 -0.22(-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.