|
|
Closing price on 1/9/2020
|
|
| Open |
89.00 |
| High |
89.00 |
| Low |
86.00 |
| Volume |
21,600 |
| Split-adjusted Price |
21.43 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
-0.80 / -0.91%
|
89.00
|
89.00
|
86.00
|
87.10
|
87.94
|
21.43
|
21,600
|
|
|
1/8/2020
|
-2.60 / -2.87%
|
90.20
|
91.00
|
85.20
|
87.90
|
88.24
|
21.63
|
52,200
|
|
|
1/7/2020
|
+0.20 / +0.22%
|
91.80
|
91.90
|
90.50
|
90.50
|
91.55
|
22.27
|
9,100
|
|
|
1/6/2020
|
-4.10 / -4.34%
|
94.10
|
94.10
|
90.20
|
90.30
|
91.67
|
22.22
|
39,500
|
|
|
1/3/2020
|
-0.50 / -0.53%
|
94.00
|
94.80
|
93.80
|
94.50
|
94.39
|
23.26
|
27,600
|
|
|
1/2/2020
|
-0.20 / -0.21%
|
95.20
|
95.20
|
94.00
|
95.00
|
94.79
|
23.38
|
23,500
|
|
|
12/31/2019
|
0.00 / 0.00%
|
95.00
|
95.80
|
94.50
|
95.50
|
95.24
|
23.50
|
4,900
|
|
|
12/30/2019
|
-0.80 / -0.83%
|
96.00
|
96.20
|
95.50
|
95.50
|
95.87
|
23.26
|
5,600
|
|
|
12/27/2019
|
+0.70 / +0.73%
|
95.60
|
97.00
|
95.60
|
96.30
|
96.27
|
23.46
|
12,100
|
|
|
12/26/2019
|
-0.10 / -0.10%
|
95.20
|
95.70
|
95.20
|
95.60
|
95.63
|
23.29
|
4,400
|
|
|
12/25/2019
|
+0.70 / +0.74%
|
94.90
|
97.00
|
94.90
|
95.70
|
95.73
|
23.31
|
157,100
|
|
|
12/24/2019
|
-0.60 / -0.63%
|
95.00
|
95.40
|
93.50
|
95.00
|
94.78
|
23.14
|
29,600
|
|
|
12/23/2019
|
-1.30 / -1.34%
|
97.00
|
97.00
|
95.50
|
95.60
|
96.13
|
23.29
|
11,500
|
|
|
12/20/2019
|
-0.40 / -0.41%
|
97.10
|
97.10
|
96.50
|
97.00
|
96.89
|
23.63
|
7,900
|
|
|
12/19/2019
|
+0.10 / +0.10%
|
100.00
|
100.00
|
97.40
|
97.40
|
97.57
|
23.73
|
1,857,442
|
|
|
12/18/2019
|
-0.30 / -0.31%
|
97.10
|
98.00
|
97.00
|
97.30
|
97.52
|
23.70
|
21,500
|
|
|
12/17/2019
|
-1.90 / -1.91%
|
99.30
|
99.50
|
95.00
|
97.60
|
97.11
|
23.77
|
34,400
|
|
|
12/16/2019
|
-1.70 / -1.68%
|
105.00
|
105.00
|
99.20
|
99.50
|
99.86
|
24.24
|
981,800
|
|
|
12/13/2019
|
-1.50 / -1.47%
|
102.00
|
102.00
|
100.40
|
100.40
|
101.17
|
24.46
|
6,400
|
|
|
12/12/2019
|
+2.00 / +2.00%
|
98.70
|
101.90
|
98.70
|
101.90
|
100.52
|
24.82
|
11,700
|
|
|
12/11/2019
|
+2.50 / +2.57%
|
97.80
|
100.00
|
97.80
|
99.90
|
99.05
|
24.34
|
10,400
|
|
|
12/10/2019
|
-0.10 / -0.10%
|
97.50
|
97.80
|
97.30
|
97.40
|
97.53
|
23.73
|
16,800
|
|
|
12/9/2019
|
+0.20 / +0.21%
|
97.00
|
98.00
|
96.60
|
97.50
|
97.27
|
23.75
|
329,500
|
|
|
12/6/2019
|
0.00 / 0.00%
|
99.00
|
99.00
|
97.00
|
98.00
|
97.25
|
23.87
|
18,600
|
|
|
12/5/2019
|
+0.90 / +0.93%
|
97.00
|
98.50
|
97.00
|
98.00
|
98.18
|
23.87
|
8,500
|
|
|
12/4/2019
|
+0.60 / +0.62%
|
97.50
|
97.90
|
96.00
|
97.10
|
96.95
|
23.65
|
14,500
|
|
|
12/3/2019
|
-2.50 / -2.53%
|
97.00
|
98.00
|
96.20
|
96.50
|
97.23
|
23.51
|
23,700
|
|
|
12/2/2019
|
-1.00 / -1.00%
|
100.00
|
101.50
|
95.70
|
99.00
|
98.10
|
24.12
|
1,233,500
|
|
|
11/29/2019
|
-2.20 / -2.16%
|
101.00
|
101.50
|
99.00
|
99.70
|
100.04
|
24.29
|
24,400
|
|
|
11/28/2019
|
+0.10 / +0.10%
|
101.10
|
101.90
|
100.30
|
101.90
|
100.76
|
24.82
|
14,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
92,500
|
65.90
|
-0.60%
|
|
|
|
CIG
|
16,000
|
9.18
|
-0.86%
|
|
|
|
CKG
|
52,900
|
11.25
|
0.45%
|
|
|
|
CRE
|
972,800
|
9.69
|
2.54%
|
|
|
|
DLG
|
1,600,300
|
2.77
|
0.73%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
4,000
|
2.40
|
4.35%
|
|
|
|
DXS
|
1,033,700
|
10.10
|
0.50%
|
|
|
|
FIR
|
145,400
|
8.23
|
0.98%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:09:53 PM
|
|
|
|
|