|
|
Closing price on 10/15/2019
|
|
| Open |
95.00 |
| High |
96.00 |
| Low |
93.00 |
| Volume |
44,900 |
| Split-adjusted Price |
27.34 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2019
|
-0.70 / -0.73%
|
95.00
|
96.00
|
93.00
|
95.00
|
94.16
|
27.34
|
44,900
|
|
|
10/14/2019
|
-4.30 / -4.30%
|
100.00
|
100.00
|
95.60
|
95.70
|
96.97
|
27.54
|
70,800
|
|
|
10/11/2019
|
-1.00 / -1.00%
|
100.50
|
100.50
|
99.00
|
99.50
|
99.97
|
28.64
|
20,500
|
|
|
10/10/2019
|
+3.30 / +3.40%
|
97.50
|
102.70
|
97.50
|
100.50
|
100.03
|
28.92
|
57,800
|
|
|
10/9/2019
|
+1.70 / +1.78%
|
95.50
|
100.00
|
95.00
|
97.20
|
96.77
|
27.97
|
290,900
|
|
|
10/8/2019
|
-0.50 / -0.52%
|
97.10
|
97.10
|
95.50
|
95.50
|
95.75
|
27.48
|
110,100
|
|
|
10/7/2019
|
-3.10 / -3.13%
|
99.80
|
100.00
|
95.80
|
96.00
|
97.15
|
27.63
|
27,700
|
|
|
10/4/2019
|
-1.00 / -1.01%
|
100.40
|
100.40
|
97.80
|
98.00
|
99.07
|
28.20
|
21,600
|
|
|
10/3/2019
|
+0.70 / +0.71%
|
96.00
|
99.70
|
95.00
|
99.00
|
98.53
|
28.49
|
57,500
|
|
|
10/2/2019
|
+3.50 / +3.69%
|
93.60
|
100.00
|
93.60
|
98.30
|
97.50
|
28.29
|
215,500
|
|
|
10/1/2019
|
+2.50 / +2.71%
|
93.60
|
96.00
|
93.50
|
94.80
|
94.80
|
27.28
|
1,540,900
|
|
|
9/30/2019
|
-3.10 / -3.25%
|
94.20
|
95.00
|
92.20
|
92.30
|
94.10
|
26.56
|
27,600
|
|
|
9/27/2019
|
-2.20 / -2.26%
|
97.20
|
97.80
|
93.90
|
95.00
|
95.39
|
27.34
|
35,400
|
|
|
9/26/2019
|
+3.70 / +3.96%
|
93.00
|
98.00
|
93.00
|
97.20
|
95.87
|
27.97
|
186,700
|
|
|
9/25/2019
|
-0.10 / -0.11%
|
93.40
|
93.80
|
91.00
|
93.50
|
92.77
|
26.91
|
42,500
|
|
|
9/24/2019
|
-4.60 / -4.68%
|
98.10
|
98.20
|
92.00
|
93.60
|
94.32
|
26.94
|
78,000
|
|
|
9/23/2019
|
-3.10 / -3.06%
|
102.00
|
103.40
|
97.00
|
98.20
|
100.88
|
28.26
|
24,800
|
|
|
9/20/2019
|
-0.40 / -0.39%
|
102.50
|
102.50
|
100.00
|
101.60
|
101.26
|
29.24
|
28,000
|
|
|
9/19/2019
|
-6.00 / -5.56%
|
108.00
|
108.00
|
100.00
|
102.00
|
102.50
|
29.36
|
66,800
|
|
|
9/18/2019
|
-1.00 / -0.92%
|
109.00
|
110.00
|
108.00
|
108.00
|
108.42
|
31.08
|
19,100
|
|
|
9/17/2019
|
-0.80 / -0.73%
|
108.10
|
109.90
|
107.70
|
109.00
|
109.02
|
31.37
|
24,700
|
|
|
9/16/2019
|
-0.10 / -0.09%
|
112.00
|
112.00
|
108.60
|
109.80
|
109.67
|
31.60
|
21,600
|
|
|
9/13/2019
|
+2.40 / +2.19%
|
110.00
|
115.00
|
106.80
|
112.00
|
109.91
|
32.23
|
44,500
|
|
|
9/12/2019
|
+0.60 / +0.55%
|
109.00
|
111.50
|
108.50
|
109.60
|
109.89
|
31.54
|
32,100
|
|
|
9/11/2019
|
+7.00 / +6.86%
|
100.00
|
109.00
|
100.00
|
109.00
|
105.88
|
31.37
|
2,531,608
|
|
|
9/10/2019
|
-8.90 / -8.03%
|
108.00
|
108.00
|
98.00
|
102.00
|
101.66
|
29.36
|
99,800
|
|
|
9/9/2019
|
-6.40 / -5.46%
|
117.00
|
117.30
|
106.00
|
110.90
|
111.58
|
31.92
|
122,000
|
|
|
9/6/2019
|
0.00 / 0.00%
|
116.50
|
118.50
|
116.40
|
117.00
|
117.27
|
33.67
|
15,400
|
|
|
9/5/2019
|
+1.20 / +1.04%
|
115.00
|
121.90
|
115.00
|
117.00
|
118.11
|
33.67
|
40,500
|
|
|
9/4/2019
|
-1.20 / -1.03%
|
112.00
|
119.00
|
107.10
|
115.80
|
110.55
|
33.33
|
857,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
157,200
|
69.50
|
-0.43%
|
|
|
|
CIG
|
279,000
|
8.41
|
0.24%
|
|
|
|
CKG
|
10,000
|
21.50
|
1.90%
|
|
|
|
CRE
|
143,800
|
7.07
|
0.86%
|
|
|
|
DLG
|
1,190,800
|
2.00
|
0.00%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
5,800
|
2.40
|
4.35%
|
|
|
|
DXS
|
2,445,700
|
6.94
|
2.81%
|
|
|
|
FIR
|
178,000
|
6.77
|
-0.15%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|