Skip to main content

Installed Building Products (NY: IBP )

214.67 -6.88 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 217.19 218.00 210.58 214.67 195,429 -6.88(-3.11%)
Jun 13, 2024 218.66 221.57 217.05 221.55 193,531 +1.42(+0.64%)
Jun 12, 2024 214.66 224.38 214.66 220.13 347,807 +13.59(+6.58%)
Jun 11, 2024 208.48 208.82 204.85 206.54 173,356 -3.37(-1.61%)
Jun 10, 2024 207.20 210.32 207.20 209.92 395,257 +0.08(+0.04%)
Jun 07, 2024 208.56 211.88 205.11 209.84 513,786 -3.44(-1.61%)
Jun 06, 2024 218.32 219.75 212.73 213.28 365,740 -6.19(-2.82%)
Jun 05, 2024 211.05 220.69 209.70 219.47 364,974 +9.99(+4.77%)
Jun 04, 2024 209.88 211.55 206.89 209.48 397,976 -2.00(-0.94%)
Jun 03, 2024 213.25 213.36 209.46 211.48 347,569 -0.03(-0.01%)
May 31, 2024 210.13 212.75 208.47 211.51 254,547 +2.25(+1.07%)
May 30, 2024 207.14 210.66 204.43 209.26 559,142 +3.97(+1.94%)
May 29, 2024 206.43 207.98 203.20 205.29 342,021 -3.62(-1.73%)
May 28, 2024 212.47 213.91 207.17 208.91 230,541 -3.05(-1.44%)
May 24, 2024 211.22 212.34 207.76 211.96 134,764 +3.28(+1.57%)
May 23, 2024 208.38 210.71 203.12 208.68 205,115 +1.76(+0.85%)
May 22, 2024 210.08 210.82 205.56 206.92 265,608 -3.81(-1.81%)
May 21, 2024 212.39 212.67 208.47 210.74 458,424 -2.05(-0.96%)
May 20, 2024 212.16 214.90 207.87 212.78 282,068 +1.29(+0.61%)
May 17, 2024 217.35 218.80 208.94 211.50 465,026 -5.13(-2.37%)
May 16, 2024 231.04 231.04 216.15 216.63 617,670 -16.41(-7.04%)
May 15, 2024 236.98 238.12 232.38 233.04 296,593 +1.79(+0.77%)
May 14, 2024 231.09 232.09 227.41 231.25 246,655 +3.38(+1.49%)
May 13, 2024 233.35 234.34 227.87 227.87 290,501 -5.41(-2.32%)
May 10, 2024 236.38 236.67 231.12 233.28 259,731 -3.13(-1.32%)
May 09, 2024 231.63 243.17 230.23 236.41 389,339 +4.77(+2.06%)
May 08, 2024 234.05 238.48 229.92 231.63 577,945 -4.92(-2.08%)
May 07, 2024 247.88 249.39 235.84 236.56 652,255 -12.11(-4.87%)
May 06, 2024 247.12 251.04 245.76 248.67 240,649 +5.35(+2.20%)
May 03, 2024 251.93 257.04 243.06 243.32 224,032 -0.99(-0.40%)
May 02, 2024 241.67 246.66 233.07 244.30 277,385 +4.13(+1.72%)
May 01, 2024 235.86 249.10 233.47 240.17 238,673 +4.81(+2.04%)
Apr 30, 2024 240.03 241.22 235.05 235.36 207,456 -7.65(-3.15%)
Apr 29, 2024 241.39 243.03 238.84 243.01 196,874 +3.72(+1.56%)
Apr 26, 2024 237.60 242.27 237.41 239.28 201,759 +4.43(+1.89%)
Apr 25, 2024 226.80 236.79 222.28 234.85 236,917 -0.03(-0.01%)
Apr 24, 2024 238.42 241.60 232.88 234.88 251,289 -2.74(-1.15%)
Apr 23, 2024 224.19 238.06 221.02 237.62 270,193 +14.54(+6.52%)
Apr 22, 2024 223.18 224.96 219.57 223.08 177,088 +2.09(+0.94%)
Apr 19, 2024 223.89 227.08 218.54 220.99 294,101 -3.24(-1.45%)
Apr 18, 2024 228.65 230.62 223.63 224.24 253,504 +0.24(+0.11%)
Apr 17, 2024 229.90 230.45 222.75 224.00 310,887 -1.90(-0.84%)
Apr 16, 2024 233.56 233.56 218.15 225.89 539,938 -10.98(-4.64%)
Apr 15, 2024 240.32 241.81 235.83 236.88 239,876 -3.50(-1.46%)
Apr 12, 2024 240.08 243.60 237.01 240.38 187,484 -2.09(-0.86%)
Apr 11, 2024 241.41 243.82 240.00 242.47 342,463 +2.53(+1.05%)
Apr 10, 2024 240.43 247.63 238.76 239.94 630,539 -14.02(-5.52%)
Apr 09, 2024 256.36 257.28 246.39 253.96 299,288 -1.48(-0.58%)
Apr 08, 2024 259.97 260.28 255.08 255.44 176,124 -2.44(-0.95%)
Apr 05, 2024 252.71 258.32 252.71 257.87 215,492 +6.83(+2.72%)
Apr 04, 2024 262.20 263.32 250.22 251.04 188,744 -8.01(-3.09%)
Apr 03, 2024 250.38 259.42 250.38 259.05 200,510 +6.30(+2.49%)
Apr 02, 2024 251.77 253.11 247.14 252.75 298,838 -4.09(-1.59%)
Apr 01, 2024 260.77 263.34 256.42 256.84 220,810 -1.48(-0.57%)
Mar 28, 2024 256.40 261.08 255.86 258.32 255,301 +3.34(+1.31%)
Mar 27, 2024 256.76 257.26 253.04 254.98 183,083 +0.04(+0.02%)
Mar 26, 2024 257.47 259.34 253.51 254.94 211,174 -0.64(-0.25%)
Mar 25, 2024 257.08 260.48 255.56 255.58 164,088 -2.02(-0.78%)
Mar 22, 2024 257.24 259.42 254.94 257.59 257,107 +0.70(+0.27%)
Mar 21, 2024 250.55 259.76 249.84 256.89 298,878 +10.54(+4.28%)
Mar 20, 2024 241.28 248.91 239.08 246.35 200,958 +4.83(+2.00%)
Mar 19, 2024 239.51 243.29 236.49 241.52 175,783 +1.74(+0.72%)
Mar 18, 2024 240.62 242.61 237.00 239.78 161,632 +0.95(+0.40%)
Mar 15, 2024 237.91 241.63 237.35 238.83 670,191 -0.51(-0.21%)
Mar 14, 2024 239.11 240.16 233.87 239.34 247,233 -0.42(-0.17%)
Mar 13, 2024 238.61 242.51 237.83 239.76 230,404 +1.59(+0.67%)
Mar 12, 2024 234.49 239.64 232.63 238.17 142,172 +3.81(+1.63%)
Mar 11, 2024 234.46 234.91 230.01 234.35 167,988 -1.22(-0.52%)
Mar 08, 2024 239.85 243.91 234.92 235.57 214,655 -3.43(-1.43%)
Mar 07, 2024 234.97 240.09 234.59 239.00 212,717 +6.21(+2.67%)
Mar 06, 2024 235.10 236.51 231.18 232.79 433,029 +0.74(+0.32%)
Mar 05, 2024 239.88 245.60 231.85 232.05 384,828 -6.74(-2.82%)
Mar 04, 2024 240.74 244.41 237.89 238.78 228,481 -0.99(-0.41%)
Mar 01, 2024 235.48 240.19 234.88 239.77 233,108 +3.14(+1.33%)
Feb 29, 2024 235.02 237.54 232.70 236.63 237,122 +3.95(+1.70%)
Feb 28, 2024 231.03 234.28 228.78 232.68 296,881 -3.07(-1.30%)
Feb 27, 2024 236.32 237.24 231.10 235.75 300,844 +1.94(+0.83%)
Feb 26, 2024 231.13 234.58 230.61 233.81 326,079 +1.97(+0.85%)
Feb 23, 2024 223.31 234.44 222.08 231.84 431,828 +10.93(+4.95%)
Feb 22, 2024 211.68 227.50 210.54 220.90 575,699 +20.30(+10.12%)
Feb 21, 2024 205.00 205.75 198.74 200.60 311,522 -3.38(-1.66%)
Feb 20, 2024 201.07 204.21 199.72 203.98 257,215 -0.51(-0.25%)
Feb 16, 2024 206.92 210.01 203.99 204.49 195,975 -6.31(-2.99%)
Feb 15, 2024 212.31 212.31 207.65 210.80 213,002 +0.62(+0.30%)
Feb 14, 2024 207.06 210.70 202.10 210.18 279,900 +7.42(+3.66%)
Feb 13, 2024 198.37 205.15 196.80 202.76 286,113 -7.25(-3.45%)
Feb 12, 2024 205.60 211.66 205.59 210.01 176,599 +5.25(+2.56%)
Feb 09, 2024 202.95 207.00 201.85 204.76 165,096 +1.30(+0.64%)
Feb 08, 2024 199.05 203.97 199.05 203.46 195,173 +5.95(+3.01%)
Feb 07, 2024 196.16 199.46 195.44 197.51 191,762 +2.79(+1.43%)
Feb 06, 2024 192.89 195.40 191.19 194.72 192,817 +2.22(+1.15%)
Feb 05, 2024 196.99 197.16 189.72 192.50 211,150 -7.40(-3.70%)
Feb 02, 2024 195.33 201.06 193.35 199.90 178,363 +1.09(+0.55%)
Feb 01, 2024 197.90 200.06 194.81 198.81 248,699 +5.83(+3.02%)
Jan 31, 2024 194.07 196.70 191.64 192.98 340,152 -2.36(-1.21%)
Jan 30, 2024 194.30 197.90 194.30 195.33 333,700 +0.89(+0.46%)
Jan 29, 2024 188.17 195.16 187.34 194.44 322,897 +6.60(+3.52%)
Jan 26, 2024 184.82 187.94 184.29 187.84 292,632 +2.98(+1.61%)
Jan 25, 2024 184.92 185.63 182.71 184.85 231,838 +3.70(+2.04%)
Jan 24, 2024 189.11 189.86 179.86 181.15 264,972 -6.31(-3.37%)
Jan 23, 2024 193.96 196.52 186.26 187.46 243,431 -8.91(-4.54%)
Jan 22, 2024 192.59 197.23 192.34 196.37 416,692 +6.56(+3.45%)
Jan 19, 2024 187.14 191.19 185.95 189.82 203,789 +3.46(+1.85%)
Jan 18, 2024 184.93 187.15 183.64 186.36 281,519 +4.70(+2.58%)
Jan 17, 2024 181.10 181.89 178.21 181.66 129,164 -1.66(-0.91%)
Jan 16, 2024 183.01 183.76 179.78 183.33 238,501 -1.53(-0.83%)
Jan 12, 2024 184.91 185.11 181.49 184.86 239,684 +1.60(+0.88%)
Jan 11, 2024 182.89 184.05 180.32 183.26 155,207 -0.53(-0.29%)
Jan 10, 2024 181.66 184.94 181.62 183.79 164,891 +3.42(+1.89%)
Jan 09, 2024 175.79 180.79 175.79 180.38 302,914 +1.93(+1.08%)
Jan 08, 2024 177.23 178.46 175.30 178.45 239,953 +5.86(+3.40%)
Jan 05, 2024 168.10 173.84 166.46 172.58 274,840 +2.65(+1.56%)
Jan 04, 2024 171.01 172.30 168.84 169.93 192,386 -2.97(-1.72%)
Jan 03, 2024 175.07 175.56 171.37 172.90 182,782 -6.01(-3.36%)
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.