Skip to main content

Installed Building Products (NY: IBP )

210.83 -3.35 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 95.87 95.87 95.87 146,510 -1.75(-1.79%)
Dec 30, 2020 98.24 99.48 97.06 97.62 146,510 -0.05(-0.05%)
Dec 29, 2020 99.59 99.59 95.95 97.67 133,869 -1.19(-1.21%)
Dec 28, 2020 102.74 102.74 98.62 98.87 122,662 -3.37(-3.29%)
Dec 24, 2020 101.68 102.37 100.19 102.23 47,736 +1.72(+1.71%)
Dec 23, 2020 103.56 103.56 99.69 100.51 93,996 -2.47(-2.40%)
Dec 22, 2020 102.36 103.81 101.92 102.98 141,841 +1.36(+1.34%)
Dec 21, 2020 98.02 101.91 97.04 101.62 226,135 +0.86(+0.86%)
Dec 18, 2020 101.47 104.41 100.60 100.76 448,335 +0.19(+0.19%)
Dec 17, 2020 95.32 100.70 95.32 100.57 240,548 +6.42(+6.82%)
Dec 16, 2020 95.66 96.83 93.17 94.14 219,875 -0.80(-0.84%)
Dec 15, 2020 90.37 95.39 90.12 94.94 262,575 +5.86(+6.58%)
Dec 14, 2020 89.37 90.42 87.92 89.08 240,302 +0.89(+1.01%)
Dec 11, 2020 88.25 89.36 87.40 88.19 118,967 -0.27(-0.31%)
Dec 10, 2020 86.95 89.25 86.15 88.46 170,711 +0.67(+0.76%)
Dec 09, 2020 88.13 90.26 87.35 87.79 236,420 +0.62(+0.71%)
Dec 08, 2020 88.88 89.64 87.15 87.17 292,694 -2.50(-2.79%)
Dec 07, 2020 87.21 90.08 86.44 89.68 206,279 +2.45(+2.80%)
Dec 04, 2020 90.98 91.11 87.16 87.23 205,615 -3.45(-3.81%)
Dec 03, 2020 89.66 92.45 89.47 90.68 358,792 +1.01(+1.12%)
Dec 02, 2020 90.77 90.77 88.26 89.68 175,535 -1.03(-1.13%)
Dec 01, 2020 94.08 94.08 90.39 90.70 270,989 -2.25(-2.42%)
Nov 30, 2020 94.80 94.80 89.51 92.95 190,663 -1.96(-2.06%)
Nov 27, 2020 94.82 95.64 92.39 94.91 74,634 -0.18(-0.19%)
Nov 25, 2020 94.49 96.84 93.66 95.08 316,184 +0.70(+0.74%)
Nov 24, 2020 100.52 100.94 93.40 94.39 272,655 -5.33(-5.35%)
Nov 23, 2020 95.05 99.96 93.66 99.72 269,541 +5.12(+5.41%)
Nov 20, 2020 94.83 95.11 92.98 94.60 183,501 -0.87(-0.92%)
Nov 19, 2020 93.03 96.26 92.69 95.48 230,509 +2.28(+2.44%)
Nov 18, 2020 92.65 96.20 92.38 93.20 224,144 +0.07(+0.07%)
Nov 17, 2020 91.26 93.89 89.37 93.14 220,881 +1.42(+1.55%)
Nov 16, 2020 93.25 93.25 90.25 91.72 204,296 +0.25(+0.28%)
Nov 13, 2020 90.52 93.32 89.12 91.46 250,693 +1.91(+2.13%)
Nov 12, 2020 90.32 92.73 88.67 89.55 339,507 -1.77(-1.94%)
Nov 11, 2020 88.37 91.41 86.53 91.32 351,107 +2.95(+3.34%)
Nov 10, 2020 81.82 89.83 80.46 88.37 397,877 +7.99(+9.93%)
Nov 09, 2020 93.38 95.55 80.12 80.38 453,236 -8.48(-9.55%)
Nov 06, 2020 95.55 95.55 88.87 88.87 261,857 -6.37(-6.69%)
Nov 05, 2020 94.74 98.95 92.44 95.23 403,857 -1.62(-1.67%)
Nov 04, 2020 88.24 97.21 88.24 96.85 247,727 +8.09(+9.11%)
Nov 03, 2020 91.42 92.06 86.07 88.76 362,438 -0.84(-0.93%)
Nov 02, 2020 87.14 89.72 86.53 89.60 234,083 +4.44(+5.21%)
Oct 30, 2020 87.18 89.04 84.06 85.16 239,105 -2.46(-2.81%)
Oct 29, 2020 90.65 91.09 87.40 87.63 214,779 -2.42(-2.68%)
Oct 28, 2020 90.41 92.68 89.09 90.04 189,311 -2.48(-2.68%)
Oct 27, 2020 95.22 95.47 92.42 92.53 143,532 -2.60(-2.73%)
Oct 26, 2020 101.08 102.05 94.41 95.12 264,639 -5.05(-5.04%)
Oct 23, 2020 98.57 100.57 96.65 100.17 177,122 +2.82(+2.90%)
Oct 22, 2020 99.15 99.15 95.76 97.35 175,699 -0.91(-0.93%)
Oct 21, 2020 101.79 101.79 96.37 98.26 208,399 -3.04(-3.00%)
Oct 20, 2020 101.19 103.78 100.51 101.30 298,649 -1.26(-1.23%)
Oct 19, 2020 105.85 106.89 102.10 102.56 276,100 -4.09(-3.84%)
Oct 16, 2020 106.93 109.11 106.64 106.65 178,079 -1.75(-1.61%)
Oct 15, 2020 103.71 109.17 101.41 108.40 291,837 +0.36(+0.33%)
Oct 14, 2020 108.17 110.18 107.80 108.05 181,031 -0.85(-0.79%)
Oct 13, 2020 110.61 111.28 106.92 108.90 316,947 -3.49(-3.11%)
Oct 12, 2020 112.17 114.44 111.49 112.39 248,963 +0.73(+0.66%)
Oct 09, 2020 108.53 111.69 107.83 111.66 227,516 +4.51(+4.21%)
Oct 08, 2020 105.97 107.89 105.01 107.14 174,363 +2.75(+2.63%)
Oct 07, 2020 105.16 105.91 102.47 104.40 267,474 +1.68(+1.64%)
Oct 06, 2020 103.40 104.11 101.68 102.71 308,632 +0.46(+0.45%)
Oct 05, 2020 101.27 103.47 99.07 102.25 286,997 -0.32(-0.31%)
Oct 02, 2020 98.02 103.53 97.44 102.57 200,831 +1.99(+1.98%)
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.