Skip to main content

Installed Building Products (NY: IBP )

214.67 -6.88 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 120.22 120.22 116.65 117.41 107,255 -2.30(-1.92%)
Aug 30, 2021 119.90 120.46 118.58 119.70 218,031 +0.69(+0.58%)
Aug 27, 2021 116.17 119.73 116.17 119.02 223,397 +2.76(+2.37%)
Aug 26, 2021 118.53 119.83 115.63 116.25 124,557 -2.96(-2.48%)
Aug 25, 2021 119.15 121.27 119.15 119.21 198,459 -0.27(-0.23%)
Aug 24, 2021 116.23 120.26 116.23 119.49 215,044 +3.72(+3.22%)
Aug 23, 2021 115.72 116.23 114.33 115.76 172,347 +0.56(+0.48%)
Aug 20, 2021 111.91 115.92 111.61 115.20 244,637 +3.58(+3.21%)
Aug 19, 2021 110.03 112.68 109.62 111.62 162,875 -0.38(-0.34%)
Aug 18, 2021 111.98 114.37 111.50 112.00 96,699 -0.67(-0.60%)
Aug 17, 2021 115.62 115.62 111.56 112.67 173,108 -3.93(-3.37%)
Aug 16, 2021 115.25 117.44 114.84 116.60 79,260 -0.21(-0.18%)
Aug 13, 2021 117.56 117.89 115.59 116.81 93,511 -1.23(-1.04%)
Aug 12, 2021 121.18 122.14 117.43 118.04 298,593 -2.44(-2.02%)
Aug 11, 2021 117.99 120.52 117.13 120.48 271,849 +2.54(+2.16%)
Aug 10, 2021 116.77 120.18 116.43 117.94 289,133 +1.09(+0.93%)
Aug 09, 2021 116.73 118.20 115.71 116.85 214,607 +0.30(+0.26%)
Aug 06, 2021 116.34 117.42 113.43 116.55 174,220 +0.37(+0.32%)
Aug 05, 2021 114.27 116.20 112.28 116.18 280,135 +3.67(+3.26%)
Aug 04, 2021 113.27 115.05 111.97 112.51 317,481 -1.92(-1.68%)
Aug 03, 2021 113.20 115.62 111.63 114.43 408,265 +2.04(+1.82%)
Aug 02, 2021 113.46 114.57 112.03 112.39 215,942 -1.07(-0.94%)
Jul 30, 2021 113.81 116.69 113.09 113.46 163,278 -1.55(-1.35%)
Jul 29, 2021 112.07 115.89 112.07 115.01 255,115 +4.25(+3.84%)
Jul 28, 2021 112.04 112.86 109.00 110.75 146,078 -0.41(-0.37%)
Jul 27, 2021 108.76 111.29 107.51 111.16 121,306 +1.31(+1.19%)
Jul 26, 2021 112.41 112.41 108.66 109.85 240,319 -1.86(-1.67%)
Jul 23, 2021 110.78 112.37 110.02 111.72 310,540 +1.97(+1.79%)
Jul 22, 2021 111.53 111.53 109.19 109.75 126,017 -2.21(-1.98%)
Jul 21, 2021 108.77 112.24 108.77 111.96 310,044 +3.65(+3.37%)
Jul 20, 2021 105.62 109.33 104.29 108.31 397,574 +3.71(+3.54%)
Jul 19, 2021 103.32 106.11 102.64 104.61 217,482 -0.85(-0.81%)
Jul 16, 2021 108.41 109.38 105.46 105.46 196,803 -2.08(-1.93%)
Jul 15, 2021 106.64 107.97 105.95 107.54 94,697 +0.35(+0.33%)
Jul 14, 2021 107.63 108.95 105.55 107.19 205,638 +0.70(+0.66%)
Jul 13, 2021 109.41 109.97 106.23 106.49 179,660 -4.00(-3.62%)
Jul 12, 2021 109.84 110.56 107.54 110.49 303,231 +0.57(+0.52%)
Jul 09, 2021 109.51 111.87 108.09 109.92 256,712 +1.47(+1.35%)
Jul 08, 2021 109.54 111.25 107.01 108.45 211,269 -3.58(-3.20%)
Jul 07, 2021 110.85 113.46 110.59 112.04 178,935 +0.80(+0.72%)
Jul 06, 2021 114.23 114.83 109.37 111.23 262,145 -2.68(-2.35%)
Jul 02, 2021 118.31 118.31 113.44 113.91 188,156 -3.75(-3.19%)
Jul 01, 2021 115.92 118.33 114.91 117.66 276,473 +1.98(+1.71%)
Jun 30, 2021 113.71 116.11 112.96 115.69 209,439 +1.53(+1.34%)
Jun 29, 2021 112.62 115.03 112.44 114.16 216,849 +1.71(+1.52%)
Jun 28, 2021 110.41 112.63 109.56 112.44 217,360 +2.60(+2.37%)
Jun 25, 2021 110.08 111.05 109.54 109.84 234,093 -0.37(-0.33%)
Jun 24, 2021 110.04 111.05 108.70 110.21 288,691 +1.48(+1.37%)
Jun 23, 2021 108.46 108.99 106.65 108.73 368,156 +0.04(+0.03%)
Jun 22, 2021 108.37 108.92 107.36 108.69 269,997 -0.28(-0.25%)
Jun 21, 2021 105.79 108.97 105.79 108.97 261,829 +3.91(+3.72%)
Jun 18, 2021 103.66 107.22 103.44 105.06 393,994 -0.29(-0.28%)
Jun 17, 2021 105.85 107.20 104.12 105.35 274,692 -0.94(-0.88%)
Jun 16, 2021 106.66 108.06 105.28 106.29 275,717 -1.49(-1.39%)
Jun 15, 2021 107.20 108.76 106.45 107.78 231,752 +0.67(+0.63%)
Jun 14, 2021 110.39 111.72 106.18 107.11 278,724 -3.70(-3.34%)
Jun 11, 2021 109.03 111.02 108.55 110.81 189,369 +2.35(+2.16%)
Jun 10, 2021 112.35 112.35 108.13 108.46 189,610 -3.95(-3.52%)
Jun 09, 2021 114.33 115.41 112.23 112.41 252,817 -1.82(-1.59%)
Jun 08, 2021 113.26 114.66 112.03 114.23 226,857 +1.73(+1.53%)
Jun 07, 2021 113.22 113.63 111.86 112.51 132,991 -0.39(-0.34%)
Jun 04, 2021 111.91 113.07 109.19 112.89 145,689 +2.35(+2.12%)
Jun 03, 2021 110.15 111.09 107.95 110.54 296,939 -0.40(-0.36%)
Jun 02, 2021 113.03 113.03 110.46 110.94 318,805 -2.65(-2.33%)
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.