|
|
Closing price on 3/26/2020
|
|
| Open |
66.70 |
| High |
67.00 |
| Low |
65.50 |
| Volume |
38,600 |
| Split-adjusted Price |
16.69 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2020
|
-0.30 / -0.45%
|
66.70
|
67.00
|
65.50
|
66.70
|
66.37
|
16.69
|
38,600
|
|
|
3/25/2020
|
+2.00 / +3.08%
|
66.00
|
67.20
|
66.00
|
67.00
|
66.67
|
16.77
|
18,500
|
|
|
3/24/2020
|
+2.70 / +4.33%
|
61.80
|
65.00
|
61.80
|
65.00
|
63.63
|
16.27
|
182,900
|
|
|
3/23/2020
|
-5.40 / -7.98%
|
67.50
|
67.50
|
61.10
|
62.30
|
63.70
|
15.59
|
93,400
|
|
|
3/20/2020
|
-0.10 / -0.15%
|
68.00
|
68.40
|
67.20
|
68.40
|
67.70
|
17.12
|
13,700
|
|
|
3/19/2020
|
+0.20 / +0.29%
|
66.00
|
68.50
|
66.00
|
68.50
|
67.35
|
17.14
|
23,000
|
|
|
3/18/2020
|
+0.80 / +1.19%
|
69.00
|
70.00
|
68.00
|
68.30
|
68.70
|
17.09
|
22,600
|
|
|
3/17/2020
|
+3.70 / +5.80%
|
64.90
|
68.00
|
64.90
|
67.50
|
66.60
|
16.89
|
17,200
|
|
|
3/16/2020
|
+0.50 / +0.79%
|
63.50
|
66.00
|
63.30
|
63.80
|
64.61
|
15.97
|
29,700
|
|
|
3/13/2020
|
-0.40 / -0.61%
|
60.40
|
66.00
|
58.50
|
65.50
|
63.34
|
16.39
|
67,000
|
|
|
3/12/2020
|
-5.10 / -7.18%
|
65.00
|
67.90
|
64.50
|
65.90
|
65.40
|
16.49
|
34,600
|
|
|
3/11/2020
|
-0.50 / -0.70%
|
73.00
|
73.00
|
67.10
|
71.00
|
70.61
|
17.77
|
35,800
|
|
|
3/10/2020
|
+4.40 / +6.56%
|
67.00
|
71.80
|
67.00
|
71.50
|
70.02
|
17.89
|
21,300
|
|
|
3/9/2020
|
-10.10 / -13.08%
|
70.50
|
71.00
|
67.00
|
67.10
|
69.10
|
16.79
|
88,200
|
|
|
3/6/2020
|
-0.80 / -1.03%
|
77.70
|
77.70
|
76.00
|
77.00
|
77.16
|
19.27
|
9,500
|
|
|
3/5/2020
|
+0.30 / +0.39%
|
77.20
|
78.50
|
77.20
|
77.80
|
77.83
|
19.47
|
10,000
|
|
|
3/4/2020
|
+0.50 / +0.65%
|
76.80
|
77.50
|
76.30
|
77.50
|
76.72
|
19.40
|
9,600
|
|
|
3/3/2020
|
+1.00 / +1.32%
|
76.00
|
77.90
|
76.00
|
77.00
|
76.94
|
19.27
|
15,800
|
|
|
3/2/2020
|
+0.90 / +1.20%
|
75.00
|
76.40
|
75.00
|
76.00
|
75.98
|
19.02
|
21,800
|
|
|
2/28/2020
|
-1.00 / -1.29%
|
75.10
|
76.50
|
74.00
|
76.50
|
75.07
|
19.15
|
9,200
|
|
|
2/27/2020
|
+1.00 / +1.31%
|
76.50
|
77.50
|
76.50
|
77.50
|
77.19
|
19.40
|
13,100
|
|
|
2/26/2020
|
-2.50 / -3.16%
|
77.60
|
77.60
|
75.50
|
76.50
|
76.33
|
19.15
|
33,200
|
|
|
2/25/2020
|
+2.80 / +3.67%
|
76.90
|
79.00
|
76.90
|
79.00
|
77.63
|
19.77
|
13,300
|
|
|
2/24/2020
|
-6.40 / -7.75%
|
80.00
|
80.00
|
76.00
|
76.20
|
77.42
|
19.07
|
22,600
|
|
|
2/21/2020
|
-1.00 / -1.20%
|
83.00
|
83.00
|
82.00
|
82.40
|
82.60
|
20.62
|
9,800
|
|
|
2/20/2020
|
-1.30 / -1.53%
|
84.70
|
85.00
|
82.50
|
83.40
|
83.51
|
20.87
|
25,100
|
|
|
2/19/2020
|
+5.20 / +6.54%
|
79.40
|
85.00
|
79.40
|
84.70
|
82.88
|
21.20
|
65,000
|
|
|
2/18/2020
|
+0.50 / +0.63%
|
78.50
|
80.50
|
78.50
|
79.50
|
79.39
|
19.90
|
2,600
|
|
|
2/17/2020
|
-1.00 / -1.25%
|
80.00
|
80.50
|
78.00
|
79.00
|
79.17
|
19.77
|
10,200
|
|
|
2/14/2020
|
+0.40 / +0.50%
|
80.00
|
80.40
|
80.00
|
80.40
|
80.01
|
20.12
|
4,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
478,400
|
69.90
|
-0.85%
|
|
|
|
CIG
|
75,300
|
8.88
|
-1.22%
|
|
|
|
CKG
|
401,200
|
14.70
|
-2.00%
|
|
|
|
CRE
|
1,902,000
|
10.40
|
-5.88%
|
|
|
|
DLG
|
5,930,500
|
2.96
|
-4.52%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
176,100
|
3.10
|
-3.13%
|
|
|
|
DXS
|
4,132,700
|
12.20
|
-4.69%
|
|
|
|
FIR
|
493,400
|
8.80
|
-2.11%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|