|
|
Closing price on 12/13/2019
|
|
| Open |
102.00 |
| High |
102.00 |
| Low |
100.40 |
| Volume |
6,400 |
| Split-adjusted Price |
28.60 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2019
|
-1.50 / -1.47%
|
102.00
|
102.00
|
100.40
|
100.40
|
101.17
|
28.60
|
6,400
|
|
|
12/12/2019
|
+2.00 / +2.00%
|
98.70
|
101.90
|
98.70
|
101.90
|
100.52
|
29.03
|
11,700
|
|
|
12/11/2019
|
+2.50 / +2.57%
|
97.80
|
100.00
|
97.80
|
99.90
|
99.05
|
28.46
|
10,400
|
|
|
12/10/2019
|
-0.10 / -0.10%
|
97.50
|
97.80
|
97.30
|
97.40
|
97.53
|
27.75
|
16,800
|
|
|
12/9/2019
|
+0.20 / +0.21%
|
97.00
|
98.00
|
96.60
|
97.50
|
97.27
|
27.78
|
329,500
|
|
|
12/6/2019
|
0.00 / 0.00%
|
99.00
|
99.00
|
97.00
|
98.00
|
97.25
|
27.92
|
18,600
|
|
|
12/5/2019
|
+0.90 / +0.93%
|
97.00
|
98.50
|
97.00
|
98.00
|
98.18
|
27.92
|
8,500
|
|
|
12/4/2019
|
+0.60 / +0.62%
|
97.50
|
97.90
|
96.00
|
97.10
|
96.95
|
27.66
|
14,500
|
|
|
12/3/2019
|
-2.50 / -2.53%
|
97.00
|
98.00
|
96.20
|
96.50
|
97.23
|
27.49
|
23,700
|
|
|
12/2/2019
|
-1.00 / -1.00%
|
100.00
|
101.50
|
95.70
|
99.00
|
98.10
|
28.21
|
1,233,500
|
|
|
11/29/2019
|
-2.20 / -2.16%
|
101.00
|
101.50
|
99.00
|
99.70
|
100.04
|
28.41
|
24,400
|
|
|
11/28/2019
|
+0.10 / +0.10%
|
101.10
|
101.90
|
100.30
|
101.90
|
100.76
|
29.03
|
14,800
|
|
|
11/27/2019
|
+0.20 / +0.20%
|
103.30
|
103.30
|
101.00
|
101.80
|
101.63
|
29.00
|
3,500
|
|
|
11/26/2019
|
+1.40 / +1.40%
|
103.00
|
103.00
|
100.60
|
101.60
|
101.77
|
28.95
|
9,700
|
|
|
11/25/2019
|
-2.90 / -2.81%
|
102.10
|
102.10
|
97.00
|
100.20
|
100.52
|
28.55
|
17,500
|
|
|
11/22/2019
|
-1.40 / -1.34%
|
104.50
|
104.60
|
101.50
|
103.10
|
103.07
|
29.37
|
274,771
|
|
|
11/21/2019
|
-0.50 / -0.48%
|
105.00
|
105.50
|
104.00
|
104.50
|
104.68
|
29.77
|
23,000
|
|
|
11/20/2019
|
+2.00 / +1.94%
|
102.70
|
106.00
|
102.70
|
105.00
|
104.72
|
29.92
|
33,500
|
|
|
11/19/2019
|
+1.30 / +1.28%
|
101.00
|
103.50
|
101.00
|
103.00
|
102.43
|
29.35
|
86,500
|
|
|
11/18/2019
|
+0.50 / +0.49%
|
100.70
|
102.00
|
100.70
|
101.70
|
101.05
|
28.97
|
20,100
|
|
|
11/15/2019
|
-0.50 / -0.49%
|
101.00
|
102.00
|
101.00
|
101.00
|
101.16
|
28.78
|
12,600
|
|
|
11/14/2019
|
-1.40 / -1.36%
|
102.20
|
102.30
|
101.00
|
101.50
|
101.68
|
28.92
|
57,200
|
|
|
11/13/2019
|
0.00 / 0.00%
|
102.00
|
102.90
|
101.90
|
102.90
|
102.20
|
29.32
|
27,000
|
|
|
11/12/2019
|
+0.80 / +0.78%
|
102.50
|
103.00
|
102.00
|
102.90
|
102.44
|
29.32
|
25,700
|
|
|
11/11/2019
|
-0.90 / -0.87%
|
104.90
|
105.00
|
102.00
|
102.10
|
102.92
|
29.09
|
39,200
|
|
|
11/8/2019
|
-0.70 / -0.68%
|
103.50
|
103.50
|
102.50
|
102.80
|
102.98
|
29.29
|
22,200
|
|
|
11/7/2019
|
-1.00 / -0.96%
|
104.00
|
104.00
|
102.60
|
103.50
|
103.08
|
29.49
|
47,100
|
|
|
11/6/2019
|
+1.50 / +1.46%
|
103.00
|
106.00
|
103.00
|
104.50
|
105.05
|
29.77
|
35,800
|
|
|
11/5/2019
|
-0.50 / -0.48%
|
104.00
|
104.00
|
101.00
|
103.00
|
102.00
|
29.35
|
55,700
|
|
|
11/4/2019
|
+0.20 / +0.19%
|
104.20
|
106.00
|
101.20
|
103.50
|
103.13
|
29.49
|
54,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
592,000
|
66.00
|
0.76%
|
|
|
|
CIG
|
137,700
|
8.61
|
0.12%
|
|
|
|
CKG
|
101,700
|
13.50
|
0.37%
|
|
|
|
CRE
|
217,700
|
8.79
|
0.69%
|
|
|
|
DLG
|
15,724,400
|
2.81
|
6.84%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
43,900
|
2.50
|
0.00%
|
|
|
|
DXS
|
4,502,300
|
9.35
|
1.63%
|
|
|
|
FIR
|
228,000
|
9.13
|
0.55%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|