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

Simon Property Group (NY: SPG )

152.11 -1.05 (-0.69%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 13, 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 (%)
Feb 28, 2017 125.19 125.66 123.25 124.33 2,731,593 -1.30(-1.04%)
Feb 27, 2017 124.77 126.32 124.27 125.64 1,948,431 +1.38(+1.11%)
Feb 24, 2017 124.53 124.54 122.65 124.26 1,799,112 -0.47(-0.38%)
Feb 23, 2017 124.54 125.27 123.81 124.73 1,547,926 +0.20(+0.16%)
Feb 22, 2017 124.62 125.20 123.79 124.54 2,178,963 -0.31(-0.25%)
Feb 21, 2017 122.40 125.16 122.07 124.85 2,256,098 +2.74(+2.25%)
Feb 17, 2017 122.10 122.10 122.10 0 +1.29(+1.07%)
Feb 16, 2017 120.61 121.95 120.39 120.81 2,036,398 +0.43(+0.36%)
Feb 15, 2017 121.66 121.93 119.24 120.38 2,899,382 -1.62(-1.33%)
Feb 14, 2017 122.09 122.98 121.27 122.00 1,601,261 -0.49(-0.40%)
Feb 13, 2017 123.28 123.92 121.72 122.49 1,854,697 -0.29(-0.24%)
Feb 10, 2017 121.62 123.17 121.40 122.78 1,770,093 +1.25(+1.03%)
Feb 09, 2017 120.87 122.12 120.87 121.53 1,944,497 +0.91(+0.76%)
Feb 08, 2017 119.71 120.96 119.31 120.61 2,105,655 +1.04(+0.87%)
Feb 07, 2017 121.62 122.44 119.21 119.57 2,714,892 -2.01(-1.65%)
Feb 06, 2017 123.03 123.87 121.37 121.58 1,766,160 -2.18(-1.76%)
Feb 03, 2017 122.94 123.81 122.72 123.76 2,703,454 +1.58(+1.29%)
Feb 02, 2017 121.08 122.55 121.08 122.18 2,298,870 +0.96(+0.79%)
Feb 01, 2017 123.79 124.21 121.19 121.22 4,380,394 -1.50(-1.22%)
Jan 31, 2017 119.54 122.92 119.54 122.72 5,096,350 +4.03(+3.39%)
Jan 30, 2017 120.17 120.19 117.94 118.69 2,569,920 -1.18(-0.99%)
Jan 27, 2017 121.92 121.99 119.22 119.87 3,285,565 -1.72(-1.42%)
Jan 26, 2017 122.14 122.48 121.45 121.60 2,832,180 -0.21(-0.17%)
Jan 25, 2017 122.80 123.02 121.60 121.80 3,090,583 -1.16(-0.94%)
Jan 24, 2017 123.67 123.79 122.48 122.97 3,467,012 -0.57(-0.46%)
Jan 23, 2017 123.12 123.68 122.75 123.54 3,219,874 +0.31(+0.25%)
Jan 20, 2017 122.09 123.57 120.94 123.22 4,003,723 +1.07(+0.88%)
Jan 19, 2017 123.89 123.98 122.02 122.15 2,904,683 -2.44(-1.96%)
Jan 18, 2017 123.54 124.99 123.35 124.59 1,992,080 +0.83(+0.67%)
Jan 17, 2017 123.12 124.71 122.97 123.76 2,828,030 +0.88(+0.72%)
Jan 13, 2017 122.88 122.88 122.88 0 +0.61(+0.50%)
Jan 12, 2017 121.28 122.35 120.94 122.26 1,861,737 +0.73(+0.60%)
Jan 11, 2017 122.67 123.19 121.25 121.53 3,222,155 -1.47(-1.19%)
Jan 10, 2017 123.62 124.14 122.64 123.00 3,992,543 -1.15(-0.93%)
Jan 09, 2017 124.53 125.35 123.73 124.15 2,925,908 -0.61(-0.49%)
Jan 06, 2017 122.57 125.61 121.94 124.76 3,371,489 +1.62(+1.32%)
Jan 05, 2017 119.99 123.36 118.98 123.14 3,274,115 +0.21(+0.17%)
Jan 04, 2017 122.14 122.96 121.23 122.92 2,982,568 +0.97(+0.80%)
Jan 03, 2017 119.59 121.95 118.11 121.95 4,119,900 +3.31(+2.79%)
Dec 30, 2016 118.64 118.64 118.64 0 +1.13(+0.96%)
Dec 29, 2016 116.71 117.80 115.79 117.52 2,205,721 +1.19(+1.02%)
Dec 28, 2016 117.80 117.90 115.60 116.33 1,931,886 -1.17(-1.00%)
Dec 27, 2016 117.50 117.77 117.06 117.50 1,559,646 +0.01(+0.01%)
Dec 23, 2016 117.50 117.50 117.50 0 -0.19(-0.16%)
Dec 22, 2016 118.86 119.42 116.87 117.69 2,422,948 -1.29(-1.08%)
Dec 21, 2016 122.39 123.17 118.77 118.98 2,421,574 -3.21(-2.63%)
Dec 20, 2016 121.92 122.62 121.14 122.19 1,939,502 +0.23(+0.19%)
Dec 19, 2016 121.90 122.74 121.09 121.96 1,753,969 +0.89(+0.74%)
Dec 16, 2016 121.17 122.12 120.08 121.06 2,958,183 +0.86(+0.72%)
Dec 15, 2016 121.13 121.66 119.83 120.20 2,296,720 -0.86(-0.71%)
Dec 14, 2016 124.98 125.28 120.86 121.06 3,134,912 -4.11(-3.28%)
Dec 13, 2016 124.81 125.33 122.91 125.16 2,311,613 +0.88(+0.70%)
Dec 12, 2016 122.18 124.46 122.02 124.29 1,597,738 +1.80(+1.47%)
Dec 09, 2016 122.70 123.65 122.06 122.49 1,459,755 -0.15(-0.13%)
Dec 08, 2016 121.80 123.63 120.50 122.64 1,791,115 -0.06(-0.05%)
Dec 07, 2016 120.67 122.71 120.54 122.70 1,914,353 +2.43(+2.02%)
Dec 06, 2016 120.72 121.50 119.62 120.27 1,800,061 -0.44(-0.36%)
Dec 05, 2016 119.87 120.74 118.88 120.71 1,538,339 +0.94(+0.78%)
Dec 02, 2016 118.58 120.73 118.48 119.77 1,907,662 +1.70(+1.44%)
Dec 01, 2016 119.48 119.78 117.44 118.08 3,109,582 -1.89(-1.58%)
Nov 30, 2016 120.45 121.28 119.14 119.97 3,346,144 -1.77(-1.45%)
Nov 29, 2016 121.50 122.97 121.10 121.74 2,017,656 +0.65(+0.54%)
Nov 28, 2016 120.63 122.17 120.25 121.09 2,091,243 +0.02(+0.02%)
Nov 25, 2016 121.36 122.20 120.43 121.07 735,133 +0.36(+0.30%)
Nov 23, 2016 120.71 120.71 120.71 0 -0.55(-0.45%)
Nov 22, 2016 120.60 121.52 120.29 121.25 1,599,833 +1.27(+1.06%)
Nov 21, 2016 120.99 122.18 119.78 119.99 1,507,395 -0.77(-0.64%)
Nov 18, 2016 120.57 121.37 119.64 120.75 2,050,571 +0.10(+0.08%)
Nov 17, 2016 122.04 122.84 120.29 120.65 1,633,529 -1.51(-1.24%)
Nov 16, 2016 123.27 123.69 121.42 122.16 1,543,148 -0.86(-0.70%)
Nov 15, 2016 124.49 126.38 122.07 123.03 3,696,669 -0.91(-0.73%)
Nov 14, 2016 121.06 124.43 119.67 123.93 2,675,840 +3.09(+2.56%)
Nov 11, 2016 120.60 122.39 120.42 120.84 2,712,881 +0.21(+0.18%)
Nov 10, 2016 119.99 123.39 116.92 120.63 4,730,865 +1.00(+0.84%)
Nov 09, 2016 119.21 120.24 115.75 119.63 3,172,637 -1.64(-1.35%)
Nov 08, 2016 120.64 121.69 119.78 121.27 1,320,885 +0.87(+0.73%)
Nov 07, 2016 121.09 121.50 119.64 120.39 1,636,184 +1.09(+0.92%)
Nov 04, 2016 119.19 119.46 118.14 119.30 2,512,547 +0.63(+0.53%)
Nov 03, 2016 118.86 119.52 117.86 118.67 1,690,789 -0.23(-0.19%)
Nov 02, 2016 121.50 121.91 118.88 118.90 2,512,109 -2.36(-1.95%)
Nov 01, 2016 122.42 122.74 120.20 121.27 2,812,589 -1.79(-1.46%)
Oct 31, 2016 121.94 123.30 121.02 123.06 2,920,733 +2.04(+1.68%)
Oct 28, 2016 121.91 123.10 120.46 121.02 2,559,858 -0.23(-0.19%)
Oct 27, 2016 124.51 124.51 120.34 121.25 5,631,457 -3.41(-2.73%)
Oct 26, 2016 129.11 129.75 124.06 124.66 4,043,962 -5.88(-4.51%)
Oct 25, 2016 129.93 130.83 129.58 130.54 1,565,117 +0.17(+0.13%)
Oct 24, 2016 130.81 131.81 129.70 130.37 1,557,162 +0.30(+0.23%)
Oct 21, 2016 129.56 130.30 129.07 130.07 1,317,878 -0.47(-0.36%)
Oct 20, 2016 131.69 131.78 129.91 130.54 1,876,561 -0.79(-0.60%)
Oct 19, 2016 131.24 131.51 129.11 131.33 2,131,463 +0.01(+0.01%)
Oct 18, 2016 131.32 132.14 130.91 131.32 1,293,389 +0.63(+0.48%)
Oct 17, 2016 130.53 131.22 129.85 130.69 1,533,064 +0.33(+0.25%)
Oct 14, 2016 131.72 132.25 130.36 130.36 1,596,325 -1.19(-0.91%)
Oct 13, 2016 130.91 131.83 130.30 131.55 1,853,200 -0.09(-0.07%)
Oct 12, 2016 129.75 131.72 129.43 131.63 1,823,514 +2.23(+1.72%)
Oct 11, 2016 130.69 131.15 128.92 129.40 1,449,835 -1.29(-0.99%)
Oct 10, 2016 130.34 131.57 130.26 130.69 1,056,287 +0.46(+0.35%)
Oct 07, 2016 130.79 132.55 129.58 130.24 2,156,364 +0.22(+0.17%)
Oct 06, 2016 129.28 131.42 127.48 130.02 2,062,261 +0.50(+0.39%)
Oct 05, 2016 131.93 133.01 128.82 129.52 2,436,377 -2.08(-1.58%)
Oct 04, 2016 133.36 133.88 130.62 131.60 2,862,981 -1.97(-1.47%)
Oct 03, 2016 136.51 136.51 132.94 133.57 3,055,923 -3.42(-2.50%)
Sep 30, 2016 138.53 138.89 136.97 136.99 2,528,598 -0.38(-0.27%)
Sep 29, 2016 140.10 140.28 137.11 137.37 2,057,756 -3.33(-2.37%)
Sep 28, 2016 140.94 141.44 139.41 140.69 1,721,868 -0.21(-0.15%)
Sep 27, 2016 142.65 142.65 140.71 140.91 1,409,321 -1.21(-0.85%)
Sep 26, 2016 141.07 142.33 140.62 142.12 1,622,662 +0.84(+0.59%)
Sep 23, 2016 140.99 141.72 139.19 141.28 1,826,825 +0.00(+0.00%)
Sep 22, 2016 140.30 141.92 139.56 141.28 1,773,512 +1.73(+1.24%)
Sep 21, 2016 138.01 139.71 136.33 139.54 2,263,810 +1.44(+1.04%)
Sep 20, 2016 139.43 139.59 138.09 138.10 1,472,988 -0.60(-0.43%)
Sep 19, 2016 138.90 139.24 138.19 138.69 1,450,828 +0.57(+0.41%)
Sep 16, 2016 137.21 138.32 136.56 138.13 3,718,350 +0.54(+0.39%)
Sep 15, 2016 137.18 137.86 136.59 137.58 1,879,935 +0.09(+0.06%)
Sep 14, 2016 137.34 139.15 137.02 137.50 1,832,796 +0.57(+0.42%)
Sep 13, 2016 139.66 139.76 136.93 136.93 2,125,557 -3.55(-2.53%)
Sep 12, 2016 138.44 141.31 137.97 140.47 3,145,072 +1.57(+1.13%)
Sep 09, 2016 142.48 142.48 138.83 138.90 2,558,335 -4.76(-3.31%)
Sep 08, 2016 144.25 144.64 143.31 143.66 3,648,911 -1.23(-0.85%)
Sep 07, 2016 144.33 144.96 143.53 144.89 1,229,433 +0.52(+0.36%)
Sep 06, 2016 143.68 144.38 142.54 144.37 2,077,338 +0.97(+0.68%)
Sep 02, 2016 143.55 143.39 143.39 143.39 1,419,128 +0.44(+0.31%)
Sep 01, 2016 142.20 143.36 141.78 142.95 1,332,618 +0.36(+0.26%)
Aug 31, 2016 142.60 143.66 141.83 142.59 2,746,497 -0.28(-0.20%)
Aug 30, 2016 142.96 143.07 141.06 142.87 1,427,559 +0.14(+0.10%)
Aug 29, 2016 141.45 143.13 141.19 142.73 1,335,437 +1.28(+0.90%)
Aug 26, 2016 143.04 144.39 140.88 141.45 1,894,182 -1.19(-0.83%)
Aug 25, 2016 141.87 143.95 141.82 142.64 1,589,965 +0.87(+0.61%)
Aug 24, 2016 140.47 142.05 139.71 141.77 2,071,967 +1.50(+1.07%)
Aug 23, 2016 141.20 141.35 140.24 140.27 1,024,103 -0.34(-0.24%)
Aug 22, 2016 140.52 141.12 139.65 140.61 1,226,663 +0.39(+0.28%)
Aug 19, 2016 141.31 141.84 139.67 140.22 1,471,132 -1.62(-1.14%)
Aug 18, 2016 141.28 142.32 140.98 141.84 1,346,079 +0.25(+0.18%)
Aug 17, 2016 140.00 141.92 139.19 141.59 1,705,887 +1.59(+1.13%)
Aug 16, 2016 141.50 141.82 139.15 140.00 1,923,793 -1.66(-1.17%)
Aug 15, 2016 141.84 142.26 141.20 141.67 1,735,033 +0.34(+0.24%)
Aug 12, 2016 141.09 142.21 140.61 141.33 1,822,119 +0.44(+0.31%)
Aug 11, 2016 143.84 143.84 140.19 140.89 3,369,893 -2.91(-2.02%)
Aug 10, 2016 144.39 145.27 143.38 143.80 1,856,104 -1.08(-0.75%)
Aug 09, 2016 144.47 145.37 143.38 144.88 1,342,851 +0.43(+0.30%)
Aug 08, 2016 144.26 146.02 143.99 144.45 1,747,425 +0.17(+0.12%)
Aug 05, 2016 144.55 145.12 143.46 144.28 2,099,599 +0.06(+0.04%)
Aug 04, 2016 146.14 146.48 144.05 144.22 1,579,338 -1.77(-1.21%)
Aug 03, 2016 145.91 146.03 144.70 145.98 2,300,371 -0.85(-0.58%)
Aug 02, 2016 148.79 149.39 146.57 146.84 1,982,583 -2.62(-1.75%)
Aug 01, 2016 148.97 150.03 148.58 149.46 1,403,454 +0.37(+0.25%)
Jul 29, 2016 147.05 150.44 147.05 149.09 1,919,601 +1.95(+1.33%)
Jul 28, 2016 145.66 148.24 145.53 147.14 1,406,496 +1.56(+1.07%)
Jul 27, 2016 147.85 147.88 143.84 145.58 2,417,594 -1.84(-1.25%)
Jul 26, 2016 147.43 147.82 146.75 147.42 1,401,844 +0.01(+0.01%)
Jul 25, 2016 148.31 148.68 147.15 147.41 1,218,804 -0.54(-0.36%)
Jul 22, 2016 147.02 148.49 146.79 147.95 1,473,097 +0.72(+0.49%)
Jul 21, 2016 146.27 147.32 145.02 147.23 1,022,695 +0.63(+0.43%)
Jul 20, 2016 146.73 146.76 145.66 146.59 1,144,939 +0.14(+0.09%)
Jul 19, 2016 146.18 146.46 144.89 146.46 1,640,180 +0.49(+0.34%)
Jul 18, 2016 146.47 146.74 145.34 145.97 1,292,923 -0.43(-0.30%)
Jul 15, 2016 146.19 146.55 144.43 146.40 1,698,301 +0.50(+0.35%)
Jul 14, 2016 147.25 147.25 145.45 145.89 1,766,081 -1.36(-0.92%)
Jul 13, 2016 145.63 147.26 145.15 147.25 1,818,630 +1.83(+1.26%)
Jul 12, 2016 145.34 145.68 143.93 145.43 1,911,290 -0.18(-0.13%)
Jul 11, 2016 144.34 145.94 143.40 145.61 1,520,104 +1.43(+0.99%)
Jul 08, 2016 142.36 144.30 141.86 144.18 1,755,555 +2.61(+1.84%)
Jul 07, 2016 142.52 142.93 140.44 141.57 1,881,704 -1.28(-0.90%)
Jul 06, 2016 144.26 144.68 142.37 142.85 2,127,728 -1.77(-1.22%)
Jul 05, 2016 142.72 144.62 142.69 144.62 2,012,891 +2.03(+1.42%)
Jul 01, 2016 142.85 142.59 142.59 142.59 1,595,777 +0.16(+0.11%)
Jun 30, 2016 141.66 142.61 140.46 142.43 3,156,760 +1.29(+0.92%)
Jun 29, 2016 140.46 141.93 139.82 141.14 2,399,429 +1.21(+0.86%)
Jun 28, 2016 137.38 140.01 136.59 139.93 2,637,597 +3.38(+2.47%)
Jun 27, 2016 134.91 136.66 133.88 136.56 2,719,747 +0.95(+0.70%)
Jun 24, 2016 134.34 137.13 133.31 135.60 2,640,448 -1.70(-1.24%)
Jun 23, 2016 137.76 138.19 136.90 137.30 1,111,893 +0.33(+0.24%)
Jun 22, 2016 137.25 137.57 136.42 136.97 1,656,710 +0.10(+0.08%)
Jun 21, 2016 136.11 137.21 135.94 136.87 1,813,400 +0.97(+0.71%)
Jun 20, 2016 136.53 137.75 135.56 135.91 1,849,315 +0.70(+0.52%)
Jun 17, 2016 135.33 135.33 133.71 135.20 2,212,264 -0.21(-0.16%)
Jun 16, 2016 133.78 135.50 133.17 135.41 1,284,059 +1.31(+0.97%)
Jun 15, 2016 133.42 134.81 133.42 134.10 1,920,774 +0.92(+0.69%)
Jun 14, 2016 132.26 134.16 131.94 133.19 1,915,142 +0.72(+0.54%)
Jun 13, 2016 131.87 133.00 131.30 132.47 1,521,546 +0.97(+0.73%)
Jun 10, 2016 131.84 132.53 131.21 131.50 1,264,219 -0.91(-0.69%)
Jun 09, 2016 132.19 133.14 131.34 132.42 1,256,183 +0.13(+0.10%)
Jun 08, 2016 130.91 132.57 130.68 132.29 1,845,040 +1.27(+0.97%)
Jun 07, 2016 130.46 131.91 130.45 131.01 1,343,296 +0.55(+0.42%)
Jun 06, 2016 131.29 132.26 129.71 130.46 2,086,324 -0.54(-0.41%)
Jun 03, 2016 130.45 131.22 129.77 131.00 2,093,564 +1.37(+1.06%)
Jun 02, 2016 129.53 130.22 128.78 129.63 1,698,006 -0.56(-0.43%)
Jun 01, 2016 129.09 130.85 129.09 130.19 1,835,060 +0.41(+0.31%)
May 31, 2016 130.55 130.58 128.75 129.78 2,246,283 -0.09(-0.07%)
May 27, 2016 129.49 129.87 129.87 129.87 1,350,448 +0.42(+0.33%)
May 26, 2016 128.90 130.12 128.05 129.45 1,283,882 +0.68(+0.53%)
May 25, 2016 129.98 130.23 127.90 128.77 2,332,626 -1.01(-0.78%)
May 24, 2016 129.28 130.95 128.87 129.78 2,274,254 +1.23(+0.96%)
May 23, 2016 128.35 129.21 127.51 128.54 1,950,714 +0.41(+0.32%)
May 20, 2016 128.00 129.28 127.42 128.14 3,452,123 +0.84(+0.66%)
May 19, 2016 126.06 127.56 125.59 127.30 2,914,512 +0.24(+0.19%)
May 18, 2016 127.81 128.62 125.31 127.06 3,703,171 -1.30(-1.01%)
May 17, 2016 130.12 130.43 127.62 128.36 2,926,724 -2.57(-1.96%)
May 16, 2016 129.06 131.49 128.36 130.93 2,737,151 +1.90(+1.47%)
May 13, 2016 131.86 131.86 128.13 129.03 5,131,422 -3.91(-2.94%)
May 12, 2016 132.92 133.78 130.14 132.94 4,709,385 +0.52(+0.39%)
May 11, 2016 139.05 139.08 131.80 132.41 6,174,957 -6.96(-4.99%)
May 10, 2016 139.22 139.95 138.83 139.37 1,739,807 +0.57(+0.41%)
May 09, 2016 137.28 138.83 136.36 138.80 1,851,265 +1.45(+1.05%)
May 06, 2016 135.68 137.39 135.34 137.35 1,674,465 +1.55(+1.14%)
May 05, 2016 134.62 135.86 134.18 135.80 1,697,543 +0.53(+0.39%)
May 04, 2016 132.44 135.39 132.44 135.27 1,700,265 +1.73(+1.30%)
May 03, 2016 132.44 133.62 132.37 133.54 1,163,539 +0.29(+0.22%)
May 02, 2016 132.12 133.56 131.07 133.25 1,340,091 +2.18(+1.66%)
Apr 29, 2016 132.26 132.50 130.38 131.07 2,309,835 -1.62(-1.22%)
Apr 28, 2016 132.24 133.67 132.21 132.69 1,165,901 -0.59(-0.44%)
Apr 27, 2016 133.38 133.87 132.18 133.28 2,161,011 +0.40(+0.30%)
Apr 26, 2016 133.18 133.31 131.63 132.88 2,208,682 +0.18(+0.14%)
Apr 25, 2016 131.38 132.69 131.07 132.69 1,911,630 +1.00(+0.76%)
Apr 22, 2016 130.17 132.06 130.17 131.70 2,145,398 +1.86(+1.43%)
Apr 21, 2016 132.62 133.22 129.72 129.84 2,616,281 -2.89(-2.17%)
Apr 20, 2016 134.54 134.90 132.49 132.73 4,047,366 -2.96(-2.18%)
Apr 19, 2016 136.44 136.46 135.52 135.69 1,546,572 -0.53(-0.39%)
Apr 18, 2016 135.43 136.45 135.15 136.21 1,321,703 +0.78(+0.58%)
Apr 15, 2016 135.36 135.65 134.25 135.43 1,637,174 -0.05(-0.04%)
Apr 14, 2016 135.33 135.76 134.08 135.48 1,586,485 +0.20(+0.15%)
Apr 13, 2016 136.27 136.27 134.67 135.28 1,220,478 -0.31(-0.23%)
Apr 12, 2016 135.05 136.13 134.64 135.59 1,359,691 +0.93(+0.69%)
Apr 11, 2016 135.51 135.63 134.62 134.66 1,447,521 -0.27(-0.20%)
Apr 08, 2016 135.07 135.62 134.69 134.93 1,611,681 +0.20(+0.15%)
Apr 07, 2016 135.85 136.08 133.94 134.73 1,384,903 -1.22(-0.90%)
Apr 06, 2016 134.49 136.13 134.14 135.95 1,441,886 +1.05(+0.78%)
Apr 05, 2016 135.50 135.85 134.61 134.90 1,484,035 -1.11(-0.82%)
Apr 04, 2016 136.45 137.09 135.14 136.01 1,263,782 -0.22(-0.16%)
Apr 01, 2016 135.19 136.77 134.80 136.23 1,929,075 +0.92(+0.68%)
Mar 31, 2016 134.37 135.59 134.17 135.31 2,209,118 +1.28(+0.95%)
Mar 30, 2016 135.11 135.31 133.99 134.04 1,426,198 -0.79(-0.59%)
Mar 29, 2016 132.79 134.90 132.60 134.83 1,665,475 +2.52(+1.91%)
Mar 28, 2016 131.57 132.73 130.92 132.30 960,524 +1.06(+0.81%)
Mar 24, 2016 130.54 131.24 131.24 131.24 1,122,910 -0.04(-0.03%)
Mar 23, 2016 131.01 132.38 130.90 131.28 1,639,471 -0.57(-0.43%)
Mar 22, 2016 131.97 132.52 131.21 131.85 1,552,805 -0.41(-0.31%)
Mar 21, 2016 133.94 134.07 131.85 132.26 1,661,716 -1.28(-0.96%)
Mar 18, 2016 133.59 134.79 132.55 133.54 3,816,920 -0.11(-0.08%)
Mar 17, 2016 130.82 134.21 130.33 133.65 2,612,787 +2.99(+2.29%)
Mar 16, 2016 129.50 131.13 128.46 130.66 1,404,422 +0.59(+0.45%)
Mar 15, 2016 129.25 130.26 129.05 130.07 1,365,173 +0.36(+0.28%)
Mar 14, 2016 130.47 131.33 128.77 129.71 2,200,807 -1.45(-1.10%)
Mar 11, 2016 130.64 131.16 129.12 131.16 2,344,873 +2.14(+1.66%)
Mar 10, 2016 129.57 130.23 127.69 129.01 1,579,375 +0.16(+0.13%)
Mar 09, 2016 129.09 129.93 128.58 128.85 1,535,808 +0.05(+0.04%)
Mar 08, 2016 129.21 129.96 128.38 128.80 1,540,236 -1.28(-0.98%)
Mar 07, 2016 129.04 130.36 128.51 130.08 1,830,867 +0.74(+0.57%)
Mar 04, 2016 128.53 129.39 127.26 129.34 2,308,085 +0.72(+0.56%)
Mar 03, 2016 127.87 128.71 125.97 128.62 2,096,766 +1.38(+1.09%)
Mar 02, 2016 126.64 127.52 126.19 127.24 1,680,795 +0.48(+0.38%)
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.