Skip to main content

Installed Building Products (NY: IBP )

216.90 -0.41 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.14 17.18 16.75 16.80 42,081 -0.54(-3.09%)
Jan 29, 2015 17.04 17.37 16.97 17.33 48,930 +0.43(+2.56%)
Jan 28, 2015 17.28 17.28 16.83 16.90 67,257 -0.29(-1.70%)
Jan 27, 2015 16.84 17.27 16.84 17.19 51,182 +0.16(+0.94%)
Jan 26, 2015 16.36 17.06 16.36 17.03 22,531 +0.53(+3.19%)
Jan 23, 2015 16.84 16.96 16.43 16.51 32,044 -0.24(-1.46%)
Jan 22, 2015 16.15 16.81 16.15 16.75 34,191 +0.62(+3.85%)
Jan 21, 2015 16.14 16.34 15.96 16.13 34,106 -0.22(-1.32%)
Jan 20, 2015 16.33 16.42 15.88 16.35 56,919 +0.11(+0.70%)
Jan 16, 2015 16.47 16.62 16.03 16.23 153,616 -0.34(-2.04%)
Jan 15, 2015 16.67 16.68 16.41 16.57 118,101 -0.25(-1.51%)
Jan 14, 2015 16.77 16.94 16.45 16.83 56,817 -0.17(-1.00%)
Jan 13, 2015 17.33 17.61 16.54 17.00 91,859 -0.18(-1.04%)
Jan 12, 2015 17.64 17.64 17.16 17.17 46,506 -0.40(-2.30%)
Jan 09, 2015 17.74 17.79 17.50 17.58 67,849 -0.03(-0.16%)
Jan 08, 2015 16.83 17.92 16.83 17.61 91,931 +0.93(+5.59%)
Jan 07, 2015 16.69 16.74 16.40 16.68 52,331 +0.13(+0.80%)
Jan 06, 2015 16.58 16.70 16.14 16.54 185,160 +0.06(+0.34%)
Jan 05, 2015 16.66 16.79 16.40 16.49 34,804 -0.23(-1.35%)
Jan 02, 2015 16.81 17.08 16.33 16.71 122,920 -0.06(-0.34%)
Dec 31, 2014 17.03 16.77 16.77 16.77 95,851 -0.13(-0.78%)
Dec 30, 2014 17.00 17.21 16.87 16.90 68,294 -0.12(-0.72%)
Dec 29, 2014 16.75 17.08 16.75 17.02 30,283 +0.23(+1.34%)
Dec 26, 2014 17.37 17.37 16.73 16.80 28,623 -0.58(-3.36%)
Dec 24, 2014 17.01 17.38 17.38 17.38 32,304 +0.43(+2.55%)
Dec 23, 2014 16.81 16.97 16.58 16.95 32,131 +0.17(+1.01%)
Dec 22, 2014 17.01 17.07 16.44 16.78 44,302 -0.31(-1.82%)
Dec 19, 2014 17.14 17.16 16.84 17.09 71,590 -0.06(-0.33%)
Dec 18, 2014 17.25 17.36 16.84 17.15 46,206 +0.12(+0.72%)
Dec 17, 2014 16.41 17.11 16.11 17.02 47,811 +0.56(+3.37%)
Dec 16, 2014 16.35 16.65 16.20 16.47 39,822 +0.06(+0.34%)
Dec 15, 2014 16.52 16.77 16.28 16.41 42,593 -0.13(-0.80%)
Dec 12, 2014 16.54 16.73 16.33 16.54 26,252 -0.03(-0.17%)
Dec 11, 2014 16.55 17.17 16.36 16.57 54,814 +0.18(+1.09%)
Dec 10, 2014 16.98 17.13 16.29 16.39 100,742 -0.66(-3.86%)
Dec 09, 2014 16.61 17.32 16.45 17.05 64,612 +0.28(+1.68%)
Dec 08, 2014 16.86 17.12 16.62 16.77 93,230 -0.18(-1.05%)
Dec 05, 2014 16.56 17.06 16.56 16.95 44,050 +0.40(+2.45%)
Dec 04, 2014 16.42 16.70 16.28 16.54 58,503 +0.13(+0.80%)
Dec 03, 2014 16.19 16.51 16.18 16.41 86,023 +0.14(+0.87%)
Dec 02, 2014 15.93 16.35 15.93 16.27 31,219 +0.34(+2.13%)
Dec 01, 2014 16.04 16.36 15.77 15.93 155,389 -0.07(-0.41%)
Nov 28, 2014 16.06 16.47 15.95 16.00 31,553 -0.05(-0.29%)
Nov 26, 2014 15.82 16.04 16.04 16.04 55,364 +0.28(+1.79%)
Nov 25, 2014 15.98 16.07 15.42 15.76 192,514 -0.09(-0.59%)
Nov 24, 2014 15.68 16.09 15.50 15.86 117,526 +0.24(+1.51%)
Nov 21, 2014 15.89 16.06 15.36 15.62 125,986 -0.11(-0.72%)
Nov 20, 2014 14.79 15.86 14.79 15.73 137,756 +0.85(+5.69%)
Nov 19, 2014 15.53 15.65 14.69 14.89 117,508 -0.78(-4.99%)
Nov 18, 2014 15.96 16.11 15.62 15.67 116,312 -0.12(-0.77%)
Nov 17, 2014 16.11 16.25 15.74 15.79 135,815 -0.39(-2.38%)
Nov 14, 2014 16.21 16.64 16.10 16.18 105,977 +0.01(+0.06%)
Nov 13, 2014 15.35 16.51 15.35 16.17 344,098 +0.85(+5.53%)
Nov 12, 2014 14.59 15.53 13.99 15.32 224,397 +0.61(+4.16%)
Nov 11, 2014 14.59 14.99 14.55 14.71 149,576 +0.15(+1.03%)
Nov 10, 2014 14.63 14.75 14.35 14.56 90,652 -0.02(-0.13%)
Nov 07, 2014 14.15 14.81 14.15 14.58 90,708 +0.46(+3.27%)
Nov 06, 2014 14.19 14.32 13.74 14.12 69,431 -0.10(-0.73%)
Nov 05, 2014 14.11 14.24 14.01 14.22 55,735 +0.24(+1.68%)
Nov 04, 2014 13.69 14.33 13.69 13.98 124,261 +0.22(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.