|
|
Closing price on 3/13/2020
|
|
| Open |
60.40 |
| High |
66.00 |
| Low |
58.50 |
| Volume |
67,000 |
| Split-adjusted Price |
19.04 |
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2020
|
-0.40 / -0.61%
|
60.40
|
66.00
|
58.50
|
65.50
|
63.34
|
19.04
|
67,000
|
|
|
3/12/2020
|
-5.10 / -7.18%
|
65.00
|
67.90
|
64.50
|
65.90
|
65.40
|
19.16
|
34,600
|
|
|
3/11/2020
|
-0.50 / -0.70%
|
73.00
|
73.00
|
67.10
|
71.00
|
70.61
|
20.64
|
35,800
|
|
|
3/10/2020
|
+4.40 / +6.56%
|
67.00
|
71.80
|
67.00
|
71.50
|
70.02
|
20.79
|
21,300
|
|
|
3/9/2020
|
-10.10 / -13.08%
|
70.50
|
71.00
|
67.00
|
67.10
|
69.10
|
19.51
|
88,200
|
|
|
3/6/2020
|
-0.80 / -1.03%
|
77.70
|
77.70
|
76.00
|
77.00
|
77.16
|
22.39
|
9,500
|
|
|
3/5/2020
|
+0.30 / +0.39%
|
77.20
|
78.50
|
77.20
|
77.80
|
77.83
|
22.62
|
10,000
|
|
|
3/4/2020
|
+0.50 / +0.65%
|
76.80
|
77.50
|
76.30
|
77.50
|
76.72
|
22.53
|
9,600
|
|
|
3/3/2020
|
+1.00 / +1.32%
|
76.00
|
77.90
|
76.00
|
77.00
|
76.94
|
22.39
|
15,800
|
|
|
3/2/2020
|
+0.90 / +1.20%
|
75.00
|
76.40
|
75.00
|
76.00
|
75.98
|
22.10
|
21,800
|
|
|
2/28/2020
|
-1.00 / -1.29%
|
75.10
|
76.50
|
74.00
|
76.50
|
75.07
|
22.24
|
9,200
|
|
|
2/27/2020
|
+1.00 / +1.31%
|
76.50
|
77.50
|
76.50
|
77.50
|
77.19
|
22.53
|
13,100
|
|
|
2/26/2020
|
-2.50 / -3.16%
|
77.60
|
77.60
|
75.50
|
76.50
|
76.33
|
22.24
|
33,200
|
|
|
2/25/2020
|
+2.80 / +3.67%
|
76.90
|
79.00
|
76.90
|
79.00
|
77.63
|
22.97
|
13,300
|
|
|
2/24/2020
|
-6.40 / -7.75%
|
80.00
|
80.00
|
76.00
|
76.20
|
77.42
|
22.15
|
22,600
|
|
|
2/21/2020
|
-1.00 / -1.20%
|
83.00
|
83.00
|
82.00
|
82.40
|
82.60
|
23.96
|
9,800
|
|
|
2/20/2020
|
-1.30 / -1.53%
|
84.70
|
85.00
|
82.50
|
83.40
|
83.51
|
24.25
|
25,100
|
|
|
2/19/2020
|
+5.20 / +6.54%
|
79.40
|
85.00
|
79.40
|
84.70
|
82.88
|
24.63
|
65,000
|
|
|
2/18/2020
|
+0.50 / +0.63%
|
78.50
|
80.50
|
78.50
|
79.50
|
79.39
|
23.11
|
2,600
|
|
|
2/17/2020
|
-1.00 / -1.25%
|
80.00
|
80.50
|
78.00
|
79.00
|
79.17
|
22.97
|
10,200
|
|
|
2/14/2020
|
+0.40 / +0.50%
|
80.00
|
80.40
|
80.00
|
80.40
|
80.01
|
23.38
|
4,000
|
|
|
2/13/2020
|
+2.00 / +2.56%
|
77.20
|
81.00
|
77.20
|
80.00
|
80.22
|
23.26
|
1,111,100
|
|
|
2/12/2020
|
+4.00 / +5.41%
|
74.00
|
78.00
|
74.00
|
78.00
|
76.69
|
22.68
|
297,500
|
|
|
2/11/2020
|
-1.00 / -1.33%
|
72.00
|
74.00
|
72.00
|
74.00
|
73.20
|
21.51
|
5,200
|
|
|
2/10/2020
|
-0.70 / -0.92%
|
72.00
|
75.00
|
72.00
|
75.00
|
73.40
|
21.81
|
500
|
|
|
2/7/2020
|
-2.90 / -3.70%
|
75.60
|
76.00
|
75.50
|
75.50
|
75.69
|
21.95
|
4,800
|
|
|
2/6/2020
|
+4.40 / +5.95%
|
74.00
|
78.40
|
74.00
|
78.40
|
75.49
|
22.79
|
15,500
|
|
|
2/5/2020
|
+3.00 / +4.23%
|
73.00
|
74.50
|
72.30
|
74.00
|
74.18
|
21.51
|
1,403,300
|
|
|
2/4/2020
|
-4.00 / -5.33%
|
74.00
|
74.00
|
71.00
|
71.00
|
72.56
|
20.64
|
11,500
|
|
|
2/3/2020
|
-4.80 / -6.02%
|
77.00
|
77.00
|
69.00
|
75.00
|
72.32
|
21.81
|
84,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
506,700
|
74.50
|
-0.53%
|
|
|
|
CIG
|
501,300
|
7.90
|
-4.24%
|
|
|
|
CKG
|
78,800
|
20.50
|
-3.76%
|
|
|
|
CRE
|
96,600
|
7.05
|
-0.98%
|
|
|
|
DLG
|
1,960,500
|
2.03
|
2.01%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
20,600
|
2.50
|
4.17%
|
|
|
|
DXS
|
1,523,600
|
7.11
|
-0.56%
|
|
|
|
FIR
|
136,700
|
6.85
|
-1.15%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|