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 (%)
May 31, 2017 46.33 46.66 45.81 46.66 135,698 +0.42(+0.92%)
May 30, 2017 45.86 46.28 45.39 46.24 111,878 +0.33(+0.72%)
May 26, 2017 45.81 46.19 45.81 45.91 67,050 -0.14(-0.31%)
May 25, 2017 46.14 46.24 45.81 46.05 98,348 +0.19(+0.41%)
May 24, 2017 45.53 46.00 45.39 45.86 84,628 +0.24(+0.52%)
May 23, 2017 45.91 46.24 45.58 45.63 103,023 -0.24(-0.51%)
May 22, 2017 45.67 46.24 45.53 45.86 115,202 +0.24(+0.52%)
May 19, 2017 44.36 45.72 44.21 45.63 239,853 +1.32(+2.97%)
May 18, 2017 44.40 44.59 43.93 44.31 211,834 -0.14(-0.32%)
May 17, 2017 45.58 45.48 44.45 44.45 203,709 -1.13(-2.48%)
May 16, 2017 45.58 46.10 45.34 45.58 244,898 +0.09(+0.21%)
May 15, 2017 44.69 45.58 44.49 45.48 159,136 +1.03(+2.33%)
May 12, 2017 44.73 44.73 44.12 44.45 73,015 -0.47(-1.05%)
May 11, 2017 44.73 44.97 44.17 44.92 91,055 -0.05(-0.10%)
May 10, 2017 45.11 45.34 44.36 44.97 157,594 -0.19(-0.42%)
May 09, 2017 45.25 45.25 43.89 45.16 263,566 -0.05(-0.10%)
May 08, 2017 49.44 49.48 44.54 45.20 506,707 -3.90(-7.95%)
May 05, 2017 49.20 51.41 47.93 49.11 223,163 -0.75(-1.51%)
May 04, 2017 48.92 50.09 48.82 49.86 192,571 +1.08(+2.22%)
May 03, 2017 48.92 49.86 48.45 48.78 188,670 -0.71(-1.43%)
May 02, 2017 50.56 50.71 49.34 49.48 172,810 -1.22(-2.41%)
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.