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, 2021 131.46 133.35 130.96 132.74 65,223 +0.88(+0.67%)
Dec 30, 2021 133.62 134.06 131.26 131.86 87,718 -1.50(-1.13%)
Dec 29, 2021 132.65 134.24 131.95 133.36 109,904 +1.05(+0.79%)
Dec 28, 2021 133.12 134.37 131.84 132.31 106,938 -0.33(-0.25%)
Dec 27, 2021 132.07 133.01 131.94 132.65 123,524 +0.57(+0.43%)
Dec 23, 2021 132.53 132.90 130.69 132.08 236,979 +1.98(+1.52%)
Dec 22, 2021 128.15 130.50 127.72 130.10 127,185 +2.24(+1.75%)
Dec 21, 2021 124.57 127.92 123.32 127.86 130,288 +5.00(+4.07%)
Dec 20, 2021 123.43 123.43 120.27 122.86 203,904 -2.22(-1.78%)
Dec 17, 2021 127.80 128.74 124.14 125.08 503,708 -4.85(-3.74%)
Dec 16, 2021 132.28 132.31 128.69 129.94 218,744 -2.33(-1.76%)
Dec 15, 2021 126.90 132.91 126.50 132.27 225,880 +2.58(+1.99%)
Dec 14, 2021 129.56 130.19 126.74 129.68 289,377 -0.75(-0.58%)
Dec 13, 2021 132.96 133.09 130.13 130.43 188,033 -2.47(-1.86%)
Dec 10, 2021 131.13 133.12 129.78 132.91 149,360 +2.81(+2.16%)
Dec 09, 2021 129.88 131.68 128.38 130.09 174,795 -0.68(-0.52%)
Dec 08, 2021 130.22 131.81 129.78 130.77 138,964 +0.82(+0.63%)
Dec 07, 2021 130.82 132.06 129.19 129.95 150,425 +0.68(+0.53%)
Dec 06, 2021 126.73 130.21 124.87 129.27 248,396 +4.63(+3.71%)
Dec 03, 2021 125.48 126.98 123.32 124.64 181,497 -0.85(-0.68%)
Dec 02, 2021 119.06 126.15 117.84 125.49 249,028 +7.69(+6.53%)
Dec 01, 2021 125.34 125.34 117.78 117.81 450,653 -4.57(-3.73%)
Nov 30, 2021 123.81 125.49 120.16 122.37 252,279 -2.34(-1.88%)
Nov 29, 2021 128.29 128.29 123.79 124.72 345,022 -1.53(-1.21%)
Nov 26, 2021 126.46 128.38 123.72 126.24 149,706 -4.37(-3.35%)
Nov 24, 2021 130.75 131.70 129.70 130.61 134,426 -1.55(-1.17%)
Nov 23, 2021 131.47 132.79 129.58 132.16 127,316 +0.49(+0.37%)
Nov 22, 2021 131.40 133.76 129.18 131.66 104,121 +1.40(+1.08%)
Nov 19, 2021 130.31 133.19 127.97 130.26 201,518 -0.54(-0.41%)
Nov 18, 2021 131.38 130.90 130.21 130.80 174,120 +0.45(+0.35%)
Nov 17, 2021 128.91 130.68 127.02 130.35 128,002 +1.52(+1.18%)
Nov 16, 2021 125.85 129.32 125.41 128.83 119,246 +3.52(+2.81%)
Nov 15, 2021 127.48 127.48 125.00 125.31 93,312 -1.43(-1.13%)
Nov 12, 2021 125.67 127.04 123.62 126.74 172,990 +2.12(+1.70%)
Nov 11, 2021 125.55 126.27 123.81 124.62 285,679 +0.17(+0.14%)
Nov 10, 2021 125.40 124.45 302,421 -0.63(-0.51%)
Nov 09, 2021 125.26 126.65 124.66 125.08 143,424 +0.18(+0.14%)
Nov 08, 2021 126.17 127.08 124.17 124.91 130,406 -0.84(-0.67%)
Nov 05, 2021 122.92 127.68 122.92 125.75 205,597 +2.45(+1.98%)
Nov 04, 2021 119.93 125.61 116.74 123.30 333,120 -2.03(-1.62%)
Nov 03, 2021 121.46 125.85 121.41 125.33 203,037 +3.74(+3.08%)
Nov 02, 2021 125.02 125.29 119.50 121.59 327,751 -3.72(-2.97%)
Nov 01, 2021 120.80 125.49 121.00 125.30 309,754 +4.86(+4.04%)
Oct 29, 2021 117.36 120.70 117.36 120.44 130,514 +2.86(+2.44%)
Oct 28, 2021 118.53 120.58 117.05 117.58 131,090 -0.21(-0.18%)
Oct 27, 2021 115.97 118.87 116.50 117.79 269,899 +2.19(+1.89%)
Oct 26, 2021 116.32 115.60 167,614 -0.48(-0.42%)
Oct 25, 2021 111.83 116.21 111.58 116.08 202,360 +4.28(+3.82%)
Oct 22, 2021 110.52 113.08 110.52 111.80 200,840 +1.50(+1.36%)
Oct 21, 2021 108.93 110.52 107.86 110.31 174,300 +1.07(+0.98%)
Oct 20, 2021 106.85 109.66 106.85 109.23 128,142 +2.58(+2.42%)
Oct 19, 2021 107.50 107.50 105.90 106.66 75,885 -0.03(-0.03%)
Oct 18, 2021 104.59 107.07 104.59 106.69 156,666 +1.08(+1.02%)
Oct 15, 2021 108.25 108.38 105.59 105.60 134,449 -0.89(-0.84%)
Oct 14, 2021 104.86 107.05 104.86 106.50 226,485 +2.73(+2.63%)
Oct 13, 2021 103.64 104.46 102.60 103.77 114,506 +0.81(+0.79%)
Oct 12, 2021 103.10 103.46 101.63 102.95 119,483 +0.70(+0.69%)
Oct 11, 2021 100.53 103.54 100.10 102.25 242,364 +1.77(+1.76%)
Oct 08, 2021 102.03 102.73 100.14 100.48 130,754 -1.76(-1.72%)
Oct 07, 2021 101.68 104.14 101.68 102.24 136,062 +1.37(+1.35%)
Oct 06, 2021 99.30 101.54 98.88 100.87 156,092 +1.18(+1.19%)
Oct 05, 2021 101.72 102.59 99.30 99.69 154,929 -1.79(-1.77%)
Oct 04, 2021 101.03 101.59 99.83 101.48 164,638 +0.22(+0.22%)
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.