|
|
Closing price on 1/15/2020
|
|
| Open |
88.00 |
| High |
88.00 |
| Low |
85.60 |
| Volume |
7,900 |
| Split-adjusted Price |
21.77 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2020
|
-2.50 / -2.79%
|
88.00
|
88.00
|
85.60
|
87.00
|
86.76
|
21.77
|
7,900
|
|
|
1/14/2020
|
+1.50 / +1.70%
|
88.00
|
90.00
|
87.90
|
89.50
|
88.39
|
22.40
|
1,400
|
|
|
1/13/2020
|
+0.10 / +0.11%
|
98.00
|
98.00
|
87.90
|
88.00
|
93.41
|
22.02
|
118,400
|
|
|
1/10/2020
|
+1.50 / +1.72%
|
87.50
|
89.00
|
87.00
|
88.60
|
87.85
|
22.17
|
16,400
|
|
|
1/9/2020
|
-0.80 / -0.91%
|
89.00
|
89.00
|
86.00
|
87.10
|
87.94
|
21.80
|
21,600
|
|
|
1/8/2020
|
-2.60 / -2.87%
|
90.20
|
91.00
|
85.20
|
87.90
|
88.24
|
22.00
|
52,200
|
|
|
1/7/2020
|
+0.20 / +0.22%
|
91.80
|
91.90
|
90.50
|
90.50
|
91.55
|
22.65
|
9,100
|
|
|
1/6/2020
|
-4.10 / -4.34%
|
94.10
|
94.10
|
90.20
|
90.30
|
91.67
|
22.60
|
39,500
|
|
|
1/3/2020
|
-0.50 / -0.53%
|
94.00
|
94.80
|
93.80
|
94.50
|
94.39
|
23.65
|
27,600
|
|
|
1/2/2020
|
-0.20 / -0.21%
|
95.20
|
95.20
|
94.00
|
95.00
|
94.79
|
23.78
|
23,500
|
|
|
12/31/2019
|
0.00 / 0.00%
|
95.00
|
95.80
|
94.50
|
95.50
|
95.24
|
23.90
|
4,900
|
|
|
12/30/2019
|
-0.80 / -0.83%
|
96.00
|
96.20
|
95.50
|
95.50
|
95.87
|
23.66
|
5,600
|
|
|
12/27/2019
|
+0.70 / +0.73%
|
95.60
|
97.00
|
95.60
|
96.30
|
96.27
|
23.86
|
12,100
|
|
|
12/26/2019
|
-0.10 / -0.10%
|
95.20
|
95.70
|
95.20
|
95.60
|
95.63
|
23.68
|
4,400
|
|
|
12/25/2019
|
+0.70 / +0.74%
|
94.90
|
97.00
|
94.90
|
95.70
|
95.73
|
23.71
|
157,100
|
|
|
12/24/2019
|
-0.60 / -0.63%
|
95.00
|
95.40
|
93.50
|
95.00
|
94.78
|
23.54
|
29,600
|
|
|
12/23/2019
|
-1.30 / -1.34%
|
97.00
|
97.00
|
95.50
|
95.60
|
96.13
|
23.68
|
11,500
|
|
|
12/20/2019
|
-0.40 / -0.41%
|
97.10
|
97.10
|
96.50
|
97.00
|
96.89
|
24.03
|
7,900
|
|
|
12/19/2019
|
+0.10 / +0.10%
|
100.00
|
100.00
|
97.40
|
97.40
|
97.57
|
24.13
|
1,857,442
|
|
|
12/18/2019
|
-0.30 / -0.31%
|
97.10
|
98.00
|
97.00
|
97.30
|
97.52
|
24.11
|
21,500
|
|
|
12/17/2019
|
-1.90 / -1.91%
|
99.30
|
99.50
|
95.00
|
97.60
|
97.11
|
24.18
|
34,400
|
|
|
12/16/2019
|
-1.70 / -1.68%
|
105.00
|
105.00
|
99.20
|
99.50
|
99.86
|
24.65
|
981,800
|
|
|
12/13/2019
|
-1.50 / -1.47%
|
102.00
|
102.00
|
100.40
|
100.40
|
101.17
|
24.87
|
6,400
|
|
|
12/12/2019
|
+2.00 / +2.00%
|
98.70
|
101.90
|
98.70
|
101.90
|
100.52
|
25.25
|
11,700
|
|
|
12/11/2019
|
+2.50 / +2.57%
|
97.80
|
100.00
|
97.80
|
99.90
|
99.05
|
24.75
|
10,400
|
|
|
12/10/2019
|
-0.10 / -0.10%
|
97.50
|
97.80
|
97.30
|
97.40
|
97.53
|
24.13
|
16,800
|
|
|
12/9/2019
|
+0.20 / +0.21%
|
97.00
|
98.00
|
96.60
|
97.50
|
97.27
|
24.16
|
329,500
|
|
|
12/6/2019
|
0.00 / 0.00%
|
99.00
|
99.00
|
97.00
|
98.00
|
97.25
|
24.28
|
18,600
|
|
|
12/5/2019
|
+0.90 / +0.93%
|
97.00
|
98.50
|
97.00
|
98.00
|
98.18
|
24.28
|
8,500
|
|
|
12/4/2019
|
+0.60 / +0.62%
|
97.50
|
97.90
|
96.00
|
97.10
|
96.95
|
24.06
|
14,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
587,500
|
67.70
|
0.59%
|
|
|
|
CIG
|
111,900
|
8.85
|
-1.34%
|
|
|
|
CKG
|
417,400
|
14.60
|
-1.35%
|
|
|
|
CRE
|
443,500
|
9.29
|
0.22%
|
|
|
|
DLG
|
8,894,500
|
2.94
|
6.91%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
90,000
|
2.70
|
-6.90%
|
|
|
|
DXS
|
8,563,700
|
11.55
|
6.94%
|
|
|
|
FIR
|
1,399,100
|
9.85
|
1.86%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|