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 (%)
Aug 31, 2017 52.02 54.37 52.02 54.28 212,092 +2.59(+5.00%)
Aug 30, 2017 50.89 52.21 50.89 51.69 134,438 +0.75(+1.48%)
Aug 29, 2017 50.85 51.13 50.42 50.94 130,448 -0.14(-0.28%)
Aug 28, 2017 51.04 51.22 50.38 51.08 178,038 -0.24(-0.46%)
Aug 25, 2017 51.79 51.79 50.82 51.32 108,881 -0.28(-0.55%)
Aug 24, 2017 52.35 52.37 51.51 51.60 81,857 -0.47(-0.90%)
Aug 23, 2017 53.06 53.62 52.02 52.07 96,625 -1.22(-2.29%)
Aug 22, 2017 53.53 53.53 52.49 53.29 135,983 -0.14(-0.26%)
Aug 21, 2017 53.01 54.19 52.73 53.43 181,702 +0.33(+0.62%)
Aug 18, 2017 53.48 53.90 52.59 53.10 179,835 -0.85(-1.57%)
Aug 17, 2017 54.66 54.76 53.76 53.95 132,695 -1.03(-1.88%)
Aug 16, 2017 55.97 55.97 54.70 54.99 86,402 -0.80(-1.43%)
Aug 15, 2017 55.88 56.44 55.46 55.79 115,869 -0.19(-0.34%)
Aug 14, 2017 54.56 55.97 54.28 55.97 103,081 +1.60(+2.94%)
Aug 11, 2017 54.14 54.85 53.25 54.37 140,025 -0.14(-0.26%)
Aug 10, 2017 54.89 55.03 54.47 54.52 107,407 -0.61(-1.11%)
Aug 09, 2017 54.75 55.27 54.42 55.13 99,850 +0.05(+0.09%)
Aug 08, 2017 54.47 56.07 54.19 55.08 128,982 +1.03(+1.91%)
Aug 07, 2017 55.88 56.00 53.20 54.05 151,971 -1.18(-2.13%)
Aug 04, 2017 51.55 56.44 50.61 55.22 357,279 +4.80(+9.51%)
Aug 03, 2017 50.47 50.66 49.95 50.42 94,633 +0.14(+0.28%)
Aug 02, 2017 51.69 51.69 49.86 50.28 81,266 -1.36(-2.64%)
Aug 01, 2017 50.99 51.83 50.38 51.65 159,494 +1.03(+2.04%)
Jul 31, 2017 49.95 50.99 49.25 50.61 115,412 +0.85(+1.70%)
Jul 28, 2017 49.15 49.77 48.59 49.77 68,997 +0.56(+1.15%)
Jul 27, 2017 49.95 50.56 49.11 49.20 106,916 -0.47(-0.95%)
Jul 26, 2017 48.82 49.72 48.50 49.67 109,290 +0.85(+1.73%)
Jul 25, 2017 48.35 48.82 48.17 48.82 77,704 +0.80(+1.66%)
Jul 24, 2017 48.17 48.40 47.93 48.02 66,296 -0.09(-0.20%)
Jul 21, 2017 49.34 49.34 48.07 48.12 96,620 -0.75(-1.54%)
Jul 20, 2017 49.01 49.01 48.12 48.87 60,058 -0.19(-0.38%)
Jul 19, 2017 48.35 49.34 48.12 49.06 108,707 +0.94(+1.95%)
Jul 18, 2017 49.01 49.01 47.93 48.12 129,755 -0.99(-2.01%)
Jul 17, 2017 49.06 49.39 48.92 49.11 60,502 -0.09(-0.19%)
Jul 14, 2017 48.87 49.44 48.78 49.20 55,906 +0.28(+0.58%)
Jul 13, 2017 49.39 49.62 48.31 48.92 58,184 -0.47(-0.95%)
Jul 12, 2017 49.62 50.14 48.82 49.39 72,041 +0.24(+0.48%)
Jul 11, 2017 49.20 49.81 48.82 49.15 65,944 -0.14(-0.29%)
Jul 10, 2017 49.81 49.91 49.29 49.29 69,886 -0.61(-1.23%)
Jul 07, 2017 48.68 49.93 48.54 49.91 72,767 +1.27(+2.61%)
Jul 06, 2017 48.87 48.87 48.17 48.64 77,952 -0.61(-1.24%)
Jul 05, 2017 48.97 49.41 48.17 49.25 82,192 +0.19(+0.38%)
Jul 03, 2017 49.77 49.77 48.82 49.06 56,671 -0.75(-1.51%)
Jun 30, 2017 49.25 50.28 49.01 49.81 94,915 +0.52(+1.05%)
Jun 29, 2017 50.66 50.66 49.06 49.29 78,720 -1.36(-2.69%)
Jun 28, 2017 49.53 50.71 49.25 50.66 88,786 +1.41(+2.87%)
Jun 27, 2017 50.42 50.42 48.92 49.25 126,884 -1.03(-2.06%)
Jun 26, 2017 50.99 51.41 50.19 50.28 131,298 -0.52(-1.02%)
Jun 23, 2017 49.86 51.83 49.67 50.80 513,164 +1.18(+2.37%)
Jun 22, 2017 50.47 50.71 49.46 49.62 79,555 -0.94(-1.86%)
Jun 21, 2017 50.85 50.94 50.47 50.56 106,328 -0.05(-0.09%)
Jun 20, 2017 50.47 51.08 50.24 50.61 107,020 +0.14(+0.28%)
Jun 19, 2017 50.56 51.55 50.30 50.47 142,767 +0.14(+0.28%)
Jun 16, 2017 49.67 50.38 49.67 50.33 301,339 +0.19(+0.38%)
Jun 15, 2017 50.38 50.89 49.81 50.14 99,441 -0.52(-1.02%)
Jun 14, 2017 50.89 51.35 50.19 50.66 755,250 -0.05(-0.09%)
Jun 13, 2017 50.24 51.51 49.62 50.71 285,171 +0.66(+1.32%)
Jun 12, 2017 48.68 50.56 48.68 50.05 157,242 +0.66(+1.33%)
Jun 09, 2017 49.34 49.81 48.82 49.39 199,471 +0.09(+0.19%)
Jun 08, 2017 48.82 49.62 48.61 49.29 147,599 +0.42(+0.87%)
Jun 07, 2017 48.17 49.06 48.17 48.87 133,504 +0.71(+1.46%)
Jun 06, 2017 47.74 48.26 47.51 48.17 146,162 +0.19(+0.39%)
Jun 05, 2017 48.92 48.92 47.41 47.98 210,651 -0.94(-1.92%)
Jun 02, 2017 47.55 49.06 47.55 48.92 157,685 +1.41(+2.97%)
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.