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

Simon Property Group (NY: SPG )

147.72 -1.41 (-0.95%)
Official Closing Price Updated: 4:10 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 29, 2019 137.82 137.92 136.14 136.64 2,151,337 -0.86(-0.63%)
Mar 28, 2019 136.00 137.53 135.47 137.50 1,666,170 +1.69(+1.24%)
Mar 27, 2019 135.31 136.26 134.75 135.81 1,931,526 -0.10(-0.07%)
Mar 26, 2019 134.11 136.02 133.40 135.91 1,475,354 +2.45(+1.83%)
Mar 25, 2019 133.63 134.06 132.49 133.47 985,747 +0.28(+0.21%)
Mar 22, 2019 133.67 134.96 133.12 133.18 1,973,581 -0.44(-0.33%)
Mar 21, 2019 130.20 133.66 129.15 133.62 1,927,259 +3.18(+2.44%)
Mar 20, 2019 130.15 131.42 129.00 130.44 1,861,791 +0.41(+0.31%)
Mar 19, 2019 130.70 131.18 129.66 130.03 1,755,108 -0.70(-0.53%)
Mar 18, 2019 132.16 132.41 130.15 130.73 1,794,790 -1.32(-1.00%)
Mar 15, 2019 134.51 135.01 131.41 132.05 3,505,240 -2.78(-2.06%)
Mar 14, 2019 133.68 134.97 133.06 134.83 2,255,831 +1.24(+0.93%)
Mar 13, 2019 134.26 134.58 133.52 133.59 1,481,583 +0.16(+0.12%)
Mar 12, 2019 132.19 133.67 131.99 133.42 1,459,782 +1.53(+1.16%)
Mar 11, 2019 131.23 131.98 129.82 131.89 1,802,250 +1.24(+0.95%)
Mar 08, 2019 131.23 132.15 130.02 130.65 1,920,908 -0.88(-0.67%)
Mar 07, 2019 132.11 133.19 131.05 131.53 2,090,392 -0.74(-0.56%)
Mar 06, 2019 132.34 133.57 132.05 132.27 2,096,807 -0.01(-0.01%)
Mar 05, 2019 131.57 132.86 131.22 132.28 1,678,172 +0.82(+0.62%)
Mar 04, 2019 133.02 133.02 129.85 131.47 2,436,971 -0.19(-0.15%)
Mar 01, 2019 135.85 136.10 130.42 131.66 3,450,567 -4.19(-3.09%)
Feb 28, 2019 135.85 137.76 135.14 135.85 3,089,480 -0.06(-0.04%)
Feb 27, 2019 136.93 137.16 135.57 135.91 1,659,164 -1.53(-1.11%)
Feb 26, 2019 137.65 137.94 136.81 137.44 1,151,602 -0.01(-0.01%)
Feb 25, 2019 138.26 138.39 136.87 137.46 1,645,064 -0.25(-0.18%)
Feb 22, 2019 136.94 138.90 136.63 137.71 1,679,011 +1.11(+0.81%)
Feb 21, 2019 134.00 136.62 133.87 136.59 2,146,728 +2.20(+1.63%)
Feb 20, 2019 136.30 136.44 133.71 134.40 2,276,455 -2.26(-1.65%)
Feb 19, 2019 137.59 138.03 136.26 136.66 2,074,484 -0.85(-0.62%)
Feb 15, 2019 138.27 138.27 136.41 137.50 2,303,889 -0.30(-0.22%)
Feb 14, 2019 138.02 138.37 136.61 137.80 1,515,025 -0.18(-0.13%)
Feb 13, 2019 136.63 138.36 136.21 137.98 1,708,532 +1.09(+0.79%)
Feb 12, 2019 137.88 137.96 136.16 136.90 2,568,973 -0.52(-0.38%)
Feb 11, 2019 136.45 137.55 136.00 137.41 1,516,417 +0.89(+0.65%)
Feb 08, 2019 137.10 138.26 136.03 136.53 1,838,647 -1.30(-0.94%)
Feb 07, 2019 135.39 137.96 134.51 137.82 2,130,434 +1.48(+1.09%)
Feb 06, 2019 136.45 137.17 135.15 136.34 1,312,727 -0.11(-0.08%)
Feb 05, 2019 135.22 136.56 134.31 136.45 1,783,881 +1.58(+1.17%)
Feb 04, 2019 132.74 134.89 132.43 134.87 2,060,789 +1.97(+1.48%)
Feb 01, 2019 136.88 137.35 130.96 132.90 2,972,445 -2.16(-1.60%)
Jan 31, 2019 134.23 135.28 133.18 135.06 3,431,100 +0.65(+0.48%)
Jan 30, 2019 132.91 135.43 132.49 134.41 3,222,516 +1.52(+1.14%)
Jan 29, 2019 132.08 133.13 131.77 132.89 2,450,461 +0.52(+0.39%)
Jan 28, 2019 131.01 132.59 130.18 132.37 1,932,043 +1.03(+0.78%)
Jan 25, 2019 130.38 131.56 130.17 131.34 1,656,467 +1.37(+1.05%)
Jan 24, 2019 129.03 130.53 128.32 129.98 1,814,300 +0.81(+0.63%)
Jan 23, 2019 128.51 129.24 127.85 129.16 1,752,793 +0.68(+0.53%)
Jan 22, 2019 128.96 129.07 127.43 128.49 1,608,211 -0.52(-0.40%)
Jan 18, 2019 130.16 130.16 127.68 129.00 1,687,887 +0.51(+0.40%)
Jan 17, 2019 127.93 128.95 127.07 128.49 1,595,411 +0.28(+0.22%)
Jan 16, 2019 126.97 128.34 126.44 128.21 1,838,988 +1.23(+0.97%)
Jan 15, 2019 126.69 128.20 126.53 126.98 1,972,736 +0.36(+0.29%)
Jan 14, 2019 127.22 127.86 126.21 126.62 1,475,155 -1.19(-0.93%)
Jan 11, 2019 128.43 128.43 126.49 127.81 1,983,068 -0.74(-0.58%)
Jan 10, 2019 127.00 128.97 126.22 128.55 2,108,152 -0.05(-0.04%)
Jan 09, 2019 128.79 128.98 127.40 128.60 1,379,047 +0.18(+0.14%)
Jan 08, 2019 125.92 128.73 125.07 128.43 2,179,160 +3.00(+2.39%)
Jan 07, 2019 124.47 126.55 124.27 125.43 2,118,569 +1.31(+1.05%)
Jan 04, 2019 122.98 125.22 121.75 124.12 1,424,125 +1.86(+1.52%)
Jan 03, 2019 121.87 124.44 121.85 122.26 2,102,352 -0.10(-0.08%)
Jan 02, 2019 123.36 124.06 121.34 122.37 1,941,657 -2.21(-1.77%)
Dec 31, 2018 124.78 125.03 122.35 124.58 1,652,422 -0.08(-0.06%)
Dec 28, 2018 125.23 126.18 123.05 124.66 1,898,654 +0.57(+0.46%)
Dec 27, 2018 122.75 124.11 120.58 124.09 2,240,633 +0.50(+0.40%)
Dec 26, 2018 119.18 123.59 118.48 123.59 2,079,978 +4.45(+3.73%)
Dec 24, 2018 122.27 122.64 119.08 119.14 1,586,616 -3.13(-2.56%)
Dec 21, 2018 124.62 127.64 121.94 122.27 4,302,177 -2.37(-1.90%)
Dec 20, 2018 127.51 127.74 124.39 124.64 3,107,809 -2.88(-2.26%)
Dec 19, 2018 129.72 130.21 126.77 127.51 2,277,883 -2.26(-1.74%)
Dec 18, 2018 130.56 131.77 128.42 129.78 1,946,539 +0.02(+0.01%)
Dec 17, 2018 135.53 136.00 129.32 129.76 2,280,533 -5.70(-4.21%)
Dec 14, 2018 136.17 137.07 134.50 135.46 2,266,788 -1.04(-0.76%)
Dec 13, 2018 135.69 138.01 135.69 136.50 3,395,643 +1.16(+0.85%)
Dec 12, 2018 139.47 139.59 134.82 135.34 2,276,347 -3.67(-2.64%)
Dec 11, 2018 141.09 142.00 138.49 139.01 2,168,922 +1.00(+0.73%)
Dec 10, 2018 140.12 140.12 136.12 138.01 1,712,377 -1.72(-1.23%)
Dec 07, 2018 140.85 140.99 138.95 139.73 1,984,821 -1.61(-1.14%)
Dec 06, 2018 136.71 141.46 135.32 141.34 3,254,486 +4.12(+3.00%)
Dec 04, 2018 138.73 139.88 136.85 137.21 1,802,912 -1.42(-1.03%)
Dec 03, 2018 138.30 138.67 136.50 138.64 2,153,448 +0.93(+0.68%)
Nov 30, 2018 137.12 138.25 136.21 137.70 4,221,943 +0.81(+0.59%)
Nov 29, 2018 136.44 137.61 135.31 136.90 1,236,429 +0.22(+0.16%)
Nov 28, 2018 134.76 136.69 134.24 136.67 1,752,863 +1.91(+1.41%)
Nov 27, 2018 134.34 135.00 133.27 134.77 2,321,448 +0.74(+0.55%)
Nov 26, 2018 135.63 135.93 133.82 134.03 2,182,908 -1.26(-0.93%)
Nov 23, 2018 135.37 136.12 133.93 135.29 445,941 -0.44(-0.32%)
Nov 21, 2018 135.72 135.72 135.72 0 -0.11(-0.08%)
Nov 20, 2018 137.75 138.33 135.56 135.84 1,649,326 -2.71(-1.95%)
Nov 19, 2018 137.37 138.59 136.80 138.54 1,597,708 +1.30(+0.95%)
Nov 16, 2018 135.27 137.24 134.30 137.24 2,170,507 +1.97(+1.45%)
Nov 15, 2018 136.49 137.06 133.71 135.28 2,334,180 -2.21(-1.61%)
Nov 14, 2018 138.71 139.20 136.61 137.49 1,397,775 -1.07(-0.77%)
Nov 13, 2018 138.44 138.79 137.03 138.56 1,392,273 +0.69(+0.50%)
Nov 12, 2018 138.46 140.25 137.48 137.87 1,248,933 -0.56(-0.41%)
Nov 09, 2018 137.41 138.78 137.03 138.44 1,720,134 +1.03(+0.75%)
Nov 08, 2018 136.60 137.82 135.84 137.41 1,105,393 +0.01(+0.01%)
Nov 07, 2018 135.50 137.47 134.80 137.39 1,382,055 +2.67(+1.98%)
Nov 06, 2018 134.26 134.81 132.80 134.72 1,396,086 +0.35(+0.26%)
Nov 05, 2018 132.93 134.98 132.76 134.37 1,404,538 +2.01(+1.52%)
Nov 02, 2018 133.25 133.89 130.42 132.36 1,981,017 -0.90(-0.68%)
Nov 01, 2018 135.19 136.18 133.14 133.26 1,899,726 -1.38(-1.02%)
Oct 31, 2018 137.72 137.72 134.07 134.64 2,995,531 -3.10(-2.25%)
Oct 30, 2018 133.89 138.08 133.49 137.75 4,259,541 +5.06(+3.81%)
Oct 29, 2018 132.74 134.19 131.88 132.69 2,497,189 +0.81(+0.61%)
Oct 26, 2018 132.84 133.15 130.78 131.88 2,743,900 -0.78(-0.59%)
Oct 25, 2018 130.11 133.18 128.31 132.66 4,114,715 +5.00(+3.91%)
Oct 24, 2018 126.64 129.24 126.56 127.67 3,359,950 +0.97(+0.76%)
Oct 23, 2018 125.88 127.48 125.44 126.70 2,455,523 +0.59(+0.47%)
Oct 22, 2018 128.38 129.17 126.02 126.10 1,649,953 -2.12(-1.65%)
Oct 19, 2018 127.05 128.69 127.05 128.22 2,363,481 +1.22(+0.96%)
Oct 18, 2018 126.74 128.10 125.90 127.00 1,581,981 +0.27(+0.21%)
Oct 17, 2018 127.69 128.54 125.84 126.74 1,554,863 -0.98(-0.77%)
Oct 16, 2018 125.99 128.12 125.24 127.72 1,711,171 +2.25(+1.79%)
Oct 15, 2018 125.10 127.06 125.05 125.47 1,918,439 -0.12(-0.09%)
Oct 12, 2018 125.92 128.08 125.27 125.59 3,292,244 +0.57(+0.46%)
Oct 11, 2018 127.24 127.24 124.60 125.02 4,762,910 -1.63(-1.29%)
Oct 10, 2018 127.66 128.96 126.54 126.64 2,313,694 -1.82(-1.42%)
Oct 09, 2018 128.32 129.62 127.35 128.46 1,633,258 +0.14(+0.11%)
Oct 08, 2018 126.24 128.72 125.98 128.32 2,096,144 +2.66(+2.12%)
Oct 05, 2018 125.08 126.13 124.50 125.66 2,397,829 +1.61(+1.30%)
Oct 04, 2018 126.37 126.97 123.56 124.05 2,658,482 -2.95(-2.32%)
Oct 03, 2018 129.33 129.85 125.74 127.00 1,490,579 -2.16(-1.68%)
Oct 02, 2018 129.53 130.00 128.89 129.16 1,514,292 -0.43(-0.33%)
Oct 01, 2018 129.70 130.83 129.29 129.59 1,575,277 -0.08(-0.06%)
Sep 28, 2018 128.95 129.69 128.31 129.68 2,371,932 +0.94(+0.73%)
Sep 27, 2018 129.09 129.78 128.55 128.74 1,421,218 +0.12(+0.09%)
Sep 26, 2018 129.85 130.62 128.54 128.62 1,541,307 -1.23(-0.95%)
Sep 25, 2018 130.28 130.96 129.75 129.85 1,713,410 +0.23(+0.18%)
Sep 24, 2018 132.34 132.53 129.19 129.62 1,651,503 -2.80(-2.11%)
Sep 21, 2018 132.11 133.56 132.10 132.41 3,084,520 +0.27(+0.21%)
Sep 20, 2018 132.01 133.03 130.75 132.14 1,944,445 +0.22(+0.17%)
Sep 19, 2018 133.45 133.45 131.40 131.92 1,758,778 -1.18(-0.89%)
Sep 18, 2018 134.14 134.53 132.90 133.10 1,887,282 -1.50(-1.11%)
Sep 17, 2018 133.92 135.07 132.57 134.60 1,350,221 +0.70(+0.53%)
Sep 14, 2018 135.31 135.31 132.33 133.89 1,317,088 -2.00(-1.47%)
Sep 13, 2018 136.46 136.48 135.60 135.90 1,701,031 +0.21(+0.16%)
Sep 12, 2018 135.28 136.44 134.77 135.68 2,129,403 +0.47(+0.35%)
Sep 11, 2018 134.16 136.13 133.80 135.21 2,372,693 +1.62(+1.21%)
Sep 10, 2018 133.98 134.68 133.00 133.59 1,184,806 +0.29(+0.22%)
Sep 07, 2018 134.30 134.72 133.00 133.30 1,519,497 -2.08(-1.53%)
Sep 06, 2018 134.60 135.68 134.39 135.38 2,331,386 +1.55(+1.16%)
Sep 05, 2018 132.79 134.68 132.10 133.83 2,779,429 +0.43(+0.32%)
Sep 04, 2018 134.26 134.91 132.96 133.40 2,133,332 -0.88(-0.66%)
Aug 31, 2018 134.28 134.28 134.28 0 +1.16(+0.87%)
Aug 30, 2018 133.28 133.75 132.39 133.12 1,458,927 -0.08(-0.06%)
Aug 29, 2018 133.97 134.16 132.67 133.20 1,769,918 -0.65(-0.48%)
Aug 28, 2018 132.29 133.89 131.41 133.85 2,047,419 +1.74(+1.32%)
Aug 27, 2018 132.97 133.13 131.29 132.11 1,588,797 -0.62(-0.47%)
Aug 24, 2018 131.92 132.82 131.76 132.73 1,510,910 +0.36(+0.27%)
Aug 23, 2018 131.67 132.92 131.44 132.38 1,250,787 +0.77(+0.59%)
Aug 22, 2018 132.43 132.55 130.67 131.60 1,224,589 -0.61(-0.46%)
Aug 21, 2018 132.57 133.56 131.95 132.21 1,602,030 -0.85(-0.64%)
Aug 20, 2018 131.42 133.98 131.22 133.06 2,425,819 +2.12(+1.62%)
Aug 17, 2018 129.95 131.05 129.60 130.94 1,650,620 +1.24(+0.96%)
Aug 16, 2018 128.93 129.90 128.41 129.70 1,878,990 +1.21(+0.94%)
Aug 15, 2018 127.11 128.65 126.06 128.49 2,707,548 +1.12(+0.88%)
Aug 14, 2018 126.94 127.61 126.77 127.37 1,322,644 +0.58(+0.46%)
Aug 13, 2018 126.71 127.24 126.11 126.79 1,307,354 +0.30(+0.23%)
Aug 10, 2018 128.09 128.20 126.11 126.49 1,674,432 -1.68(-1.31%)
Aug 09, 2018 127.75 128.63 126.82 128.18 1,638,416 +0.31(+0.24%)
Aug 08, 2018 128.03 128.43 127.20 127.87 1,063,909 -0.14(-0.11%)
Aug 07, 2018 128.49 128.49 126.95 128.01 1,146,259 -0.44(-0.34%)
Aug 06, 2018 129.22 129.84 128.07 128.46 1,814,286 -0.86(-0.66%)
Aug 03, 2018 127.85 130.17 127.66 129.31 1,641,345 +1.46(+1.14%)
Aug 02, 2018 128.65 129.40 127.60 127.86 2,359,086 -1.08(-0.84%)
Aug 01, 2018 127.30 129.18 126.43 128.94 2,855,517 +1.12(+0.87%)
Jul 31, 2018 125.52 128.52 124.69 127.82 3,280,291 +3.16(+2.53%)
Jul 30, 2018 122.30 125.43 121.10 124.66 2,373,098 +2.38(+1.95%)
Jul 27, 2018 124.22 124.59 121.70 122.28 1,896,384 -1.70(-1.37%)
Jul 26, 2018 124.71 125.47 123.66 123.98 1,744,274 -0.15(-0.12%)
Jul 25, 2018 123.44 124.72 123.21 124.13 2,248,234 +0.96(+0.78%)
Jul 24, 2018 123.68 124.19 122.95 123.17 2,848,496 -0.42(-0.34%)
Jul 23, 2018 123.75 123.90 122.61 123.59 1,569,878 -0.09(-0.07%)
Jul 20, 2018 125.55 125.88 123.55 123.68 1,907,133 -2.51(-1.99%)
Jul 19, 2018 123.34 126.50 123.07 126.19 2,379,895 +2.35(+1.90%)
Jul 18, 2018 123.22 124.21 122.49 123.84 2,070,544 +0.17(+0.14%)
Jul 17, 2018 124.21 124.92 123.47 123.66 1,450,964 -0.13(-0.11%)
Jul 16, 2018 124.27 124.27 122.25 123.79 1,199,628 -0.75(-0.60%)
Jul 13, 2018 124.98 125.26 124.11 124.54 1,361,174 +0.03(+0.02%)
Jul 12, 2018 124.83 123.69 124.51 1,165,456 +0.38(+0.30%)
Jul 11, 2018 124.75 125.48 124.03 124.13 1,334,087 -1.23(-0.98%)
Jul 10, 2018 124.96 125.95 124.33 125.37 2,159,977 +0.50(+0.40%)
Jul 09, 2018 125.06 125.45 124.13 124.87 2,045,536 -0.62(-0.49%)
Jul 06, 2018 125.35 125.82 124.96 125.48 1,563,375 +0.36(+0.28%)
Jul 05, 2018 124.48 125.22 123.31 125.13 1,615,857 +0.98(+0.79%)
Jul 03, 2018 124.15 124.15 124.15 0 +1.07(+0.87%)
Jul 02, 2018 123.42 123.84 121.26 123.08 1,559,310 -0.37(-0.30%)
Jun 29, 2018 123.87 124.29 122.57 123.45 3,021,444 -0.74(-0.60%)
Jun 28, 2018 124.21 124.21 122.99 124.19 1,504,099 +0.21(+0.17%)
Jun 27, 2018 125.32 125.68 123.98 123.98 2,131,601 -1.07(-0.86%)
Jun 26, 2018 124.47 125.53 123.78 125.06 3,754,084 +0.68(+0.55%)
Jun 25, 2018 125.49 125.57 123.46 124.37 3,234,933 -1.01(-0.80%)
Jun 22, 2018 123.24 125.49 122.31 125.38 2,639,634 +2.45(+1.99%)
Jun 21, 2018 121.47 122.97 121.25 122.94 1,669,276 +1.02(+0.83%)
Jun 20, 2018 119.84 122.20 119.69 121.92 2,984,886 +1.95(+1.63%)
Jun 19, 2018 119.34 120.86 119.30 119.97 2,346,804 +0.25(+0.21%)
Jun 18, 2018 119.15 120.20 118.80 119.72 1,889,021 +0.41(+0.34%)
Jun 15, 2018 120.41 119.00 119.31 3,461,341 +0.31(+0.26%)
Jun 14, 2018 118.50 119.30 118.00 119.00 1,761,549 +1.12(+0.95%)
Jun 13, 2018 120.95 121.00 117.68 117.87 1,592,844 -2.65(-2.20%)
Jun 12, 2018 119.71 121.16 119.24 120.52 1,749,161 +0.76(+0.64%)
Jun 11, 2018 119.61 120.14 119.22 119.76 1,485,478 -0.20(-0.17%)
Jun 08, 2018 119.65 120.09 118.91 119.96 1,768,630 +0.43(+0.36%)
Jun 07, 2018 119.85 120.27 118.94 119.53 2,235,940 -0.35(-0.29%)
Jun 06, 2018 119.92 119.88 1,805,785 +1.70(+1.44%)
Jun 05, 2018 118.23 119.78 117.79 118.19 2,459,474 +0.23(+0.19%)
Jun 04, 2018 116.91 118.20 115.99 117.96 1,925,851 +1.32(+1.13%)
Jun 01, 2018 116.47 117.08 115.33 116.64 2,124,233 +0.42(+0.36%)
May 31, 2018 116.06 117.24 115.47 116.22 4,148,346 -0.99(-0.85%)
May 30, 2018 115.93 117.83 115.10 117.21 2,311,081 +1.33(+1.15%)
May 29, 2018 115.39 116.69 114.76 115.88 2,213,749 +0.19(+0.16%)
May 25, 2018 115.69 115.69 115.69 0 +0.52(+0.45%)
May 24, 2018 115.51 116.05 114.34 115.18 1,414,857 -0.35(-0.30%)
May 23, 2018 114.89 115.84 114.86 115.52 2,061,378 +0.75(+0.66%)
May 22, 2018 113.89 115.48 113.43 114.77 2,240,127 +0.86(+0.75%)
May 21, 2018 112.39 114.41 110.90 113.91 1,867,788 +2.08(+1.86%)
May 18, 2018 111.01 112.33 110.62 111.84 1,708,640 +0.36(+0.33%)
May 17, 2018 112.15 112.59 111.17 111.48 1,467,915 -0.46(-0.41%)
May 16, 2018 111.42 112.88 111.42 111.93 1,728,263 +1.17(+1.05%)
May 15, 2018 112.57 112.85 110.42 110.77 3,208,814 -2.41(-2.13%)
May 14, 2018 114.37 114.95 112.31 113.18 2,462,950 -1.34(-1.17%)
May 11, 2018 115.69 116.11 114.35 114.52 1,607,279 -0.95(-0.82%)
May 10, 2018 114.96 115.75 114.70 115.47 1,841,912 +0.92(+0.80%)
May 09, 2018 113.63 114.99 113.31 114.55 1,693,401 +0.85(+0.75%)
May 08, 2018 114.90 115.03 113.23 113.70 3,162,773 -0.73(-0.64%)
May 07, 2018 114.63 114.75 113.53 114.43 2,305,592 +0.31(+0.27%)
May 04, 2018 113.81 114.69 113.64 114.12 2,388,298 +0.22(+0.19%)
May 03, 2018 113.63 114.38 113.07 113.91 2,284,005 -0.11(-0.09%)
May 02, 2018 113.62 114.58 111.93 114.02 3,467,828 -0.39(-0.34%)
May 01, 2018 113.34 115.13 112.91 114.41 4,278,977 +2.44(+2.17%)
Apr 30, 2018 112.11 112.41 110.30 111.98 3,603,482 +0.14(+0.13%)
Apr 27, 2018 106.65 112.81 106.65 111.83 3,310,451 +4.28(+3.98%)
Apr 26, 2018 105.58 108.50 105.21 107.55 2,860,415 +2.45(+2.33%)
Apr 25, 2018 105.57 106.30 104.41 105.10 2,652,587 -0.76(-0.72%)
Apr 24, 2018 105.31 106.10 104.49 105.86 2,338,473 +0.64(+0.61%)
Apr 23, 2018 105.57 106.30 104.54 105.22 2,087,266 -0.25(-0.24%)
Apr 20, 2018 108.00 108.47 105.22 105.47 3,257,772 -2.17(-2.02%)
Apr 19, 2018 109.15 109.15 106.42 107.64 1,910,626 -1.62(-1.49%)
Apr 18, 2018 109.99 110.22 109.09 109.26 1,389,871 -0.50(-0.45%)
Apr 17, 2018 109.28 110.97 108.53 109.76 2,276,294 +0.69(+0.63%)
Apr 16, 2018 109.46 109.63 108.42 109.07 1,895,948 +0.39(+0.36%)
Apr 13, 2018 107.49 108.76 107.22 108.67 1,793,189 +1.30(+1.21%)
Apr 12, 2018 110.04 110.39 107.18 107.38 2,642,483 -2.64(-2.40%)
Apr 11, 2018 110.44 111.53 109.97 110.02 1,772,923 -0.94(-0.85%)
Apr 10, 2018 110.65 111.31 109.87 110.97 2,139,780 +1.08(+0.98%)
Apr 09, 2018 110.42 111.00 109.58 109.89 1,829,698 -0.49(-0.44%)
Apr 06, 2018 111.40 112.62 110.00 110.37 1,673,809 -1.04(-0.93%)
Apr 05, 2018 111.72 112.03 110.46 111.41 2,010,715 -0.52(-0.47%)
Apr 04, 2018 109.58 112.37 109.51 111.93 2,885,782 +1.47(+1.33%)
Apr 03, 2018 109.82 111.26 109.01 110.47 1,996,122 +0.82(+0.75%)
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.