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 (%)
Apr 30, 2020 48.02 48.82 46.11 46.38 429,391 -3.28(-6.61%)
Apr 29, 2020 45.76 50.84 45.76 49.66 564,264 +5.92(+13.52%)
Apr 28, 2020 42.55 44.45 42.17 43.75 396,117 +3.38(+8.36%)
Apr 27, 2020 38.41 41.00 37.71 40.37 333,102 +2.45(+6.45%)
Apr 24, 2020 36.64 38.53 35.94 37.92 216,353 +2.04(+5.69%)
Apr 23, 2020 35.28 37.17 34.61 35.88 235,834 +0.77(+2.20%)
Apr 22, 2020 36.38 37.07 34.82 35.11 233,474 -0.43(-1.22%)
Apr 21, 2020 35.13 35.97 34.69 35.54 263,799 -0.94(-2.58%)
Apr 20, 2020 37.23 38.11 36.12 36.49 278,912 -2.41(-6.19%)
Apr 17, 2020 36.48 39.14 36.48 38.89 223,264 +4.55(+13.26%)
Apr 16, 2020 36.03 37.32 33.45 34.34 332,568 -1.92(-5.29%)
Apr 15, 2020 37.49 37.49 35.14 36.26 309,851 -2.76(-7.06%)
Apr 14, 2020 39.45 40.43 38.46 39.02 300,870 +0.60(+1.57%)
Apr 13, 2020 41.53 42.97 37.17 38.41 284,985 -3.74(-8.88%)
Apr 09, 2020 42.47 44.93 40.09 42.16 265,897 +1.09(+2.66%)
Apr 08, 2020 36.81 41.26 36.25 41.07 289,648 +5.24(+14.62%)
Apr 07, 2020 37.70 39.36 35.61 35.83 265,045 -0.08(-0.24%)
Apr 06, 2020 32.27 36.47 31.47 35.91 284,278 +6.27(+21.17%)
Apr 03, 2020 31.68 32.76 29.42 29.64 279,930 -2.67(-8.27%)
Apr 02, 2020 33.64 34.33 31.34 32.31 301,707 +0.54(+1.69%)
Apr 01, 2020 35.27 35.62 31.32 31.77 302,059 -5.73(-15.27%)
Mar 31, 2020 38.09 38.64 36.08 37.50 338,232 -0.87(-2.28%)
Mar 30, 2020 41.63 42.21 37.26 38.38 409,461 -3.25(-7.80%)
Mar 27, 2020 42.01 42.71 39.77 41.62 368,173 -2.67(-6.03%)
Mar 26, 2020 42.19 44.71 41.16 44.29 334,978 +2.51(+6.01%)
Mar 25, 2020 36.66 42.57 35.82 41.78 559,771 +4.98(+13.52%)
Mar 24, 2020 34.97 37.76 33.92 36.81 363,525 +4.21(+12.93%)
Mar 23, 2020 34.05 34.05 29.96 32.59 481,692 -1.59(-4.65%)
Mar 20, 2020 34.54 36.62 32.52 34.18 648,635 +0.24(+0.69%)
Mar 19, 2020 28.38 34.68 27.30 33.95 509,475 +5.43(+19.03%)
Mar 18, 2020 30.86 33.30 28.24 28.52 568,524 -5.92(-17.18%)
Mar 17, 2020 32.95 34.75 29.17 34.44 780,927 +2.05(+6.33%)
Mar 16, 2020 41.62 41.62 32.00 32.38 787,110 -11.53(-26.26%)
Mar 13, 2020 42.47 43.92 37.27 43.92 486,822 +4.28(+10.80%)
Mar 12, 2020 41.75 43.41 39.33 39.64 398,568 -7.03(-15.06%)
Mar 11, 2020 50.64 50.90 46.10 46.66 270,291 -5.63(-10.77%)
Mar 10, 2020 52.46 53.59 49.35 52.30 467,223 +1.75(+3.46%)
Mar 09, 2020 57.09 57.09 50.46 50.55 310,789 -10.42(-17.09%)
Mar 06, 2020 63.19 64.00 58.81 60.97 370,087 -4.32(-6.61%)
Mar 05, 2020 66.11 66.96 64.28 65.29 467,421 -2.58(-3.80%)
Mar 04, 2020 64.21 67.89 63.80 67.86 248,802 +6.06(+9.80%)
Mar 03, 2020 60.97 63.57 59.77 61.81 517,754 +0.83(+1.36%)
Mar 02, 2020 62.46 63.09 59.75 60.98 555,260 -1.15(-1.85%)
Feb 28, 2020 63.06 63.09 58.66 62.13 606,959 -2.60(-4.01%)
Feb 27, 2020 61.84 66.85 60.24 64.72 579,190 -0.81(-1.23%)
Feb 26, 2020 65.94 67.56 64.49 65.53 236,767 -0.75(-1.14%)
Feb 25, 2020 73.06 73.10 66.14 66.28 406,011 -6.47(-8.89%)
Feb 24, 2020 72.37 73.65 71.86 72.75 341,926 -1.68(-2.26%)
Feb 21, 2020 73.23 74.64 72.28 74.44 287,585 +1.19(+1.62%)
Feb 20, 2020 72.90 73.62 71.75 73.25 313,400 +0.56(+0.78%)
Feb 19, 2020 71.48 73.86 71.21 72.69 551,824 +1.89(+2.67%)
Feb 18, 2020 70.76 71.25 70.26 70.80 209,772 -0.11(-0.16%)
Feb 14, 2020 70.52 71.04 69.63 70.91 253,351 +0.63(+0.90%)
Feb 13, 2020 70.04 71.71 70.04 70.28 150,425 +0.19(+0.27%)
Feb 12, 2020 71.30 71.39 67.39 70.09 337,449 -1.19(-1.68%)
Feb 11, 2020 71.87 71.98 70.76 71.29 129,385 -0.12(-0.17%)
Feb 10, 2020 71.13 72.00 71.07 71.41 148,480 +0.14(+0.20%)
Feb 07, 2020 72.08 72.08 70.87 71.27 121,732 -0.65(-0.90%)
Feb 06, 2020 72.43 72.43 71.47 71.92 180,366 -0.20(-0.27%)
Feb 05, 2020 70.59 72.82 69.65 72.11 158,762 +1.48(+2.09%)
Feb 04, 2020 71.59 71.69 69.48 70.64 144,980 -0.37(-0.52%)
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.