|
|
Closing price on 11/4/2019
|
|
| Open |
104.20 |
| High |
106.00 |
| Low |
101.20 |
| Volume |
54,200 |
| Split-adjusted Price |
29.79 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2019
|
+0.20 / +0.19%
|
104.20
|
106.00
|
101.20
|
103.50
|
103.13
|
29.79
|
54,200
|
|
|
11/1/2019
|
-2.70 / -2.53%
|
106.80
|
107.00
|
102.40
|
104.20
|
103.27
|
29.99
|
23,200
|
|
|
10/31/2019
|
+9.90 / +10.21%
|
105.00
|
111.50
|
101.00
|
106.90
|
108.35
|
30.77
|
154,600
|
|
|
10/30/2019
|
-11.50 / -10.60%
|
108.00
|
111.30
|
97.00
|
97.00
|
103.94
|
27.92
|
192,700
|
|
|
10/29/2019
|
-0.50 / -0.46%
|
107.60
|
108.50
|
106.60
|
108.50
|
107.34
|
31.23
|
24,600
|
|
|
10/28/2019
|
-1.20 / -1.09%
|
110.00
|
111.00
|
107.10
|
109.00
|
108.67
|
31.37
|
52,100
|
|
|
10/25/2019
|
+1.40 / +1.29%
|
109.00
|
112.00
|
109.00
|
109.80
|
110.19
|
31.60
|
44,200
|
|
|
10/24/2019
|
+5.30 / +5.14%
|
104.00
|
109.50
|
104.00
|
108.40
|
107.40
|
31.20
|
64,900
|
|
|
10/23/2019
|
+2.20 / +2.18%
|
98.00
|
104.30
|
98.00
|
103.10
|
102.89
|
29.67
|
71,900
|
|
|
10/22/2019
|
+0.70 / +0.70%
|
102.00
|
102.00
|
99.70
|
100.90
|
100.73
|
29.04
|
26,600
|
|
|
10/21/2019
|
+1.90 / +1.93%
|
99.90
|
103.00
|
98.00
|
100.20
|
100.70
|
28.84
|
95,600
|
|
|
10/18/2019
|
+2.50 / +2.62%
|
96.00
|
99.90
|
96.00
|
98.00
|
98.35
|
28.20
|
39,400
|
|
|
10/17/2019
|
+1.50 / +1.60%
|
92.00
|
97.50
|
92.00
|
95.50
|
95.83
|
27.48
|
34,500
|
|
|
10/16/2019
|
-1.00 / -1.05%
|
95.00
|
96.00
|
93.00
|
94.00
|
93.89
|
27.05
|
30,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|