|
|
Closing price on 5/6/2020
|
|
| Open |
76.00 |
| High |
80.00 |
| Low |
76.00 |
| Volume |
18,000 |
| Split-adjusted Price |
23.26 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
+3.00 / +3.90%
|
76.00
|
80.00
|
76.00
|
80.00
|
78.54
|
23.26
|
18,000
|
|
|
5/5/2020
|
+2.00 / +2.67%
|
74.50
|
77.00
|
74.10
|
77.00
|
75.55
|
22.39
|
34,700
|
|
|
5/4/2020
|
-4.70 / -5.90%
|
73.10
|
79.70
|
73.10
|
75.00
|
75.91
|
21.81
|
135,900
|
|
|
4/29/2020
|
-1.50 / -1.86%
|
82.00
|
82.50
|
78.00
|
79.00
|
79.71
|
22.97
|
15,100
|
|
|
4/28/2020
|
-3.40 / -4.05%
|
85.00
|
85.50
|
80.00
|
80.50
|
82.54
|
23.40
|
61,400
|
|
|
4/27/2020
|
+10.00 / +13.53%
|
75.50
|
84.80
|
74.60
|
83.90
|
81.35
|
24.39
|
76,200
|
|
|
4/24/2020
|
0.00 / 0.00%
|
75.10
|
75.40
|
71.00
|
75.00
|
73.89
|
21.81
|
9,700
|
|
|
4/23/2020
|
-0.60 / -0.79%
|
77.00
|
77.00
|
75.00
|
75.00
|
75.58
|
21.81
|
510,700
|
|
|
4/22/2020
|
-0.40 / -0.53%
|
75.00
|
75.60
|
73.50
|
75.60
|
75.00
|
21.98
|
173,600
|
|
|
4/21/2020
|
-4.00 / -5.00%
|
79.00
|
79.00
|
73.00
|
76.00
|
75.67
|
22.10
|
26,200
|
|
|
4/20/2020
|
+4.10 / +5.40%
|
75.50
|
80.00
|
75.50
|
80.00
|
77.79
|
23.26
|
45,500
|
|
|
4/17/2020
|
-0.40 / -0.53%
|
74.60
|
77.90
|
74.60
|
74.60
|
75.90
|
21.69
|
122,300
|
|
|
4/16/2020
|
-1.00 / -1.32%
|
73.50
|
75.00
|
73.50
|
75.00
|
74.60
|
21.81
|
146,100
|
|
|
4/15/2020
|
+3.10 / +4.25%
|
73.00
|
76.00
|
73.00
|
76.00
|
74.93
|
22.10
|
6,900
|
|
|
4/14/2020
|
-1.00 / -1.35%
|
73.00
|
73.00
|
71.00
|
72.90
|
71.99
|
21.19
|
18,800
|
|
|
4/13/2020
|
-3.70 / -4.77%
|
77.00
|
77.00
|
73.00
|
73.90
|
74.67
|
21.49
|
29,200
|
|
|
4/10/2020
|
-1.30 / -1.68%
|
78.10
|
78.50
|
76.10
|
76.10
|
77.55
|
22.13
|
17,700
|
|
|
4/9/2020
|
+7.40 / +10.57%
|
71.00
|
77.50
|
71.00
|
77.40
|
74.92
|
22.50
|
47,600
|
|
|
4/8/2020
|
+2.00 / +2.94%
|
68.00
|
72.00
|
67.00
|
70.00
|
68.31
|
20.35
|
30,200
|
|
|
4/7/2020
|
-2.00 / -2.86%
|
69.50
|
69.50
|
68.00
|
68.00
|
68.46
|
19.77
|
11,500
|
|
|
4/6/2020
|
+4.40 / +6.71%
|
67.00
|
70.00
|
67.00
|
70.00
|
68.09
|
20.35
|
15,100
|
|
|
4/3/2020
|
+1.10 / +1.69%
|
64.00
|
66.50
|
63.50
|
66.00
|
65.65
|
19.19
|
10,300
|
|
|
4/1/2020
|
+1.00 / +1.56%
|
64.50
|
65.00
|
64.50
|
65.00
|
64.87
|
18.90
|
5,500
|
|
|
3/31/2020
|
0.00 / 0.00%
|
65.00
|
66.00
|
63.50
|
64.00
|
64.28
|
18.61
|
17,700
|
|
|
3/30/2020
|
-2.30 / -3.47%
|
63.00
|
65.00
|
62.50
|
64.00
|
63.97
|
18.61
|
16,400
|
|
|
3/27/2020
|
-0.30 / -0.45%
|
66.20
|
67.00
|
65.90
|
66.40
|
66.29
|
19.31
|
17,400
|
|
|
3/26/2020
|
-0.30 / -0.45%
|
66.70
|
67.00
|
65.50
|
66.70
|
66.37
|
19.39
|
38,600
|
|
|
3/25/2020
|
+2.00 / +3.08%
|
66.00
|
67.20
|
66.00
|
67.00
|
66.67
|
19.48
|
18,500
|
|
|
3/24/2020
|
+2.70 / +4.33%
|
61.80
|
65.00
|
61.80
|
65.00
|
63.63
|
18.90
|
182,900
|
|
|
3/23/2020
|
-5.40 / -7.98%
|
67.50
|
67.50
|
61.10
|
62.30
|
63.70
|
18.11
|
93,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|