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 29, 2022 79.58 80.51 76.97 77.40 203,684 -2.39(-3.00%)
Apr 28, 2022 78.50 80.41 76.36 79.79 124,845 +2.52(+3.26%)
Apr 27, 2022 77.49 78.81 75.80 77.27 253,840 -0.05(-0.06%)
Apr 26, 2022 80.94 82.49 77.02 77.32 310,924 -4.44(-5.43%)
Apr 25, 2022 77.90 81.81 76.93 81.76 233,784 +3.63(+4.64%)
Apr 22, 2022 80.02 80.56 77.98 78.14 220,785 -2.62(-3.24%)
Apr 21, 2022 82.15 83.78 80.40 80.75 321,080 -0.84(-1.03%)
Apr 20, 2022 79.43 82.50 78.69 81.59 434,712 +2.96(+3.77%)
Apr 19, 2022 75.67 79.39 75.67 78.63 338,363 +3.16(+4.19%)
Apr 18, 2022 76.82 77.28 74.47 75.46 279,657 -1.91(-2.47%)
Apr 14, 2022 78.09 79.09 76.59 77.38 359,781 -0.10(-0.12%)
Apr 13, 2022 76.18 79.01 76.18 77.47 318,153 +1.13(+1.47%)
Apr 12, 2022 77.92 79.70 75.95 76.35 372,963 +0.15(+0.20%)
Apr 11, 2022 74.02 77.53 74.02 76.19 341,257 +1.45(+1.94%)
Apr 08, 2022 74.42 76.81 73.62 74.74 341,485 +0.51(+0.69%)
Apr 07, 2022 75.40 76.36 73.05 74.23 463,694 -1.44(-1.91%)
Apr 06, 2022 77.06 77.06 74.80 75.67 363,565 -2.39(-3.06%)
Apr 05, 2022 81.40 82.64 77.82 78.06 332,417 -3.72(-4.55%)
Apr 04, 2022 82.79 83.04 81.53 81.78 374,871 -0.80(-0.97%)
Apr 01, 2022 81.90 82.93 81.12 82.58 429,993 +1.32(+1.62%)
Mar 31, 2022 84.29 84.68 81.10 81.26 309,566 -3.25(-3.85%)
Mar 30, 2022 87.95 89.68 83.93 84.51 235,430 -4.22(-4.76%)
Mar 29, 2022 86.91 89.34 86.49 88.74 348,537 +3.55(+4.17%)
Mar 28, 2022 83.41 85.55 83.02 85.19 192,958 +1.93(+2.32%)
Mar 25, 2022 85.60 86.37 82.78 83.25 253,817 -1.82(-2.14%)
Mar 24, 2022 89.01 89.01 84.00 85.07 397,799 -4.02(-4.51%)
Mar 23, 2022 93.33 93.33 88.77 89.09 228,450 -5.16(-5.48%)
Mar 22, 2022 94.47 97.80 94.08 94.26 325,294 -0.26(-0.27%)
Mar 21, 2022 97.92 98.05 93.02 94.52 365,857 -6.72(-6.64%)
Mar 18, 2022 99.79 101.90 98.32 101.24 307,380 +1.44(+1.45%)
Mar 17, 2022 97.54 100.40 96.40 99.80 213,948 +1.96(+2.01%)
Mar 16, 2022 97.62 100.89 96.04 97.83 345,474 +0.21(+0.22%)
Mar 15, 2022 92.90 97.82 92.40 97.62 173,752 +4.94(+5.33%)
Mar 14, 2022 94.95 94.95 91.51 92.68 194,398 -1.81(-1.92%)
Mar 11, 2022 95.18 96.86 94.23 94.49 253,452 -0.40(-0.42%)
Mar 10, 2022 92.67 95.27 94.89 163,404 +0.55(+0.58%)
Mar 09, 2022 93.70 96.74 93.70 94.34 186,626 +2.19(+2.38%)
Mar 08, 2022 90.44 95.03 88.49 92.15 220,996 +1.88(+2.08%)
Mar 07, 2022 94.26 95.27 90.15 90.26 241,349 -3.11(-3.33%)
Mar 04, 2022 94.37 95.38 92.14 93.37 216,121 -2.28(-2.38%)
Mar 03, 2022 99.21 99.21 95.00 95.65 204,637 -1.25(-1.29%)
Mar 02, 2022 95.27 98.19 95.27 96.90 246,848 +1.64(+1.73%)
Mar 01, 2022 91.35 97.41 90.51 95.26 374,465 +3.39(+3.69%)
Feb 28, 2022 87.68 92.61 87.64 91.87 457,073 +3.61(+4.09%)
Feb 25, 2022 89.19 88.69 87.01 88.26 421,869 -2.05(-2.27%)
Feb 24, 2022 88.35 91.42 85.50 90.31 349,712 -0.69(-0.76%)
Feb 23, 2022 99.01 99.01 90.55 91.00 275,685 -6.83(-6.98%)
Feb 22, 2022 100.21 101.59 97.21 97.84 129,211 -3.42(-3.38%)
Feb 18, 2022 101.26 0 +0.69(+0.69%)
Feb 17, 2022 103.39 103.84 99.97 100.56 92,571 -3.81(-3.65%)
Feb 16, 2022 103.30 104.86 102.34 104.37 270,171 +0.62(+0.59%)
Feb 15, 2022 103.02 105.44 102.41 103.75 144,004 +2.03(+2.00%)
Feb 14, 2022 100.50 102.37 99.17 101.72 226,925 +1.41(+1.40%)
Feb 11, 2022 102.46 103.71 99.55 100.31 105,988 -1.05(-1.03%)
Feb 10, 2022 102.95 106.13 100.72 101.36 184,701 -4.54(-4.29%)
Feb 09, 2022 103.83 106.16 103.83 105.90 116,042 +3.63(+3.55%)
Feb 08, 2022 99.94 102.86 98.78 102.27 84,206 +2.36(+2.36%)
Feb 07, 2022 99.63 100.93 97.76 99.92 113,483 +0.89(+0.90%)
Feb 04, 2022 102.07 102.07 98.61 99.02 137,713 -3.53(-3.45%)
Feb 03, 2022 103.27 102.20 102.56 103,889 -2.68(-2.55%)
Feb 02, 2022 106.95 107.31 104.03 105.24 144,272 -0.58(-0.55%)
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.