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 (%)
Sep 29, 2017 60.20 61.04 59.87 60.95 165,356 +0.85(+1.41%)
Sep 28, 2017 61.00 61.70 57.14 60.10 813,982 -0.09(-0.16%)
Sep 27, 2017 61.09 60.20 465,824 +2.35(+4.07%)
Sep 26, 2017 56.39 58.79 56.32 57.85 239,644 +1.60(+2.84%)
Sep 25, 2017 56.43 56.44 56.11 56.25 232,615 -0.14(-0.25%)
Sep 22, 2017 56.25 56.44 56.06 56.39 130,473 +0.05(+0.08%)
Sep 21, 2017 56.15 56.44 56.15 56.34 94,446 +0.14(+0.25%)
Sep 20, 2017 56.44 56.44 55.73 56.20 131,891 -0.09(-0.17%)
Sep 19, 2017 55.07 56.51 55.07 56.29 348,310 +1.18(+2.13%)
Sep 18, 2017 54.98 55.64 54.84 55.12 247,652 +0.42(+0.77%)
Sep 15, 2017 55.12 55.73 54.32 54.70 438,795 -0.14(-0.26%)
Sep 14, 2017 54.79 55.59 54.30 54.84 148,448 +0.09(+0.17%)
Sep 13, 2017 54.84 54.84 54.13 54.74 136,249 +0.00(+0.00%)
Sep 12, 2017 54.27 54.84 53.80 54.74 77,046 +0.71(+1.31%)
Sep 11, 2017 54.23 54.69 53.72 54.04 68,885 -0.05(-0.09%)
Sep 08, 2017 53.38 54.67 53.14 54.08 93,858 +0.71(+1.32%)
Sep 07, 2017 53.38 53.90 53.24 53.38 76,137 +0.05(+0.09%)
Sep 06, 2017 52.25 53.71 52.20 53.33 105,237 +1.36(+2.62%)
Sep 05, 2017 53.66 53.99 51.64 51.97 210,026 -1.50(-2.81%)
Sep 01, 2017 54.37 54.52 53.00 53.47 107,199 -0.80(-1.47%)
Aug 31, 2017 52.01 54.37 52.01 54.27 212,126 +2.59(+5.00%)
Aug 30, 2017 50.89 52.20 50.89 51.69 134,460 +0.75(+1.48%)
Aug 29, 2017 50.84 51.12 50.42 50.93 130,469 -0.14(-0.28%)
Aug 28, 2017 51.03 51.22 50.37 51.07 178,067 -0.24(-0.46%)
Aug 25, 2017 51.78 51.78 50.81 51.31 108,898 -0.28(-0.55%)
Aug 24, 2017 52.34 52.36 51.50 51.59 81,871 -0.47(-0.90%)
Aug 23, 2017 53.05 53.61 52.01 52.06 96,641 -1.22(-2.29%)
Aug 22, 2017 53.52 53.52 52.48 53.28 136,005 -0.14(-0.26%)
Aug 21, 2017 53.00 54.18 52.72 53.43 181,731 +0.33(+0.62%)
Aug 18, 2017 53.47 53.90 52.59 53.10 179,864 -0.85(-1.57%)
Aug 17, 2017 54.65 54.76 53.75 53.94 132,716 -1.03(-1.88%)
Aug 16, 2017 55.97 55.97 54.70 54.98 86,416 -0.80(-1.43%)
Aug 15, 2017 55.87 56.44 55.45 55.78 115,887 -0.19(-0.34%)
Aug 14, 2017 54.55 55.97 54.27 55.97 103,098 +1.60(+2.94%)
Aug 11, 2017 54.13 54.84 53.24 54.37 140,048 -0.14(-0.26%)
Aug 10, 2017 54.88 55.02 54.46 54.51 107,425 -0.61(-1.11%)
Aug 09, 2017 54.74 55.26 54.41 55.12 99,867 +0.05(+0.09%)
Aug 08, 2017 54.46 56.06 54.18 55.07 129,003 +1.03(+1.91%)
Aug 07, 2017 55.87 55.99 53.19 54.04 151,996 -1.18(-2.13%)
Aug 04, 2017 51.54 56.44 50.60 55.21 357,337 +4.80(+9.51%)
Aug 03, 2017 50.46 50.65 49.95 50.42 94,649 +0.14(+0.28%)
Aug 02, 2017 51.69 51.69 49.85 50.27 81,279 -1.36(-2.64%)
Aug 01, 2017 50.98 51.83 50.37 51.64 159,520 +1.03(+2.04%)
Jul 31, 2017 49.95 50.98 49.24 50.60 115,430 +0.85(+1.70%)
Jul 28, 2017 49.15 49.76 48.58 49.76 69,008 +0.56(+1.15%)
Jul 27, 2017 49.95 50.56 49.10 49.19 106,934 -0.47(-0.95%)
Jul 26, 2017 48.82 49.71 48.49 49.66 109,308 +0.85(+1.73%)
Jul 25, 2017 48.35 48.82 48.16 48.82 77,717 +0.80(+1.67%)
Jul 24, 2017 48.16 48.39 47.92 48.02 66,307 -0.09(-0.20%)
Jul 21, 2017 49.33 49.33 48.06 48.11 96,636 -0.75(-1.54%)
Jul 20, 2017 49.00 49.00 48.11 48.86 60,068 -0.19(-0.38%)
Jul 19, 2017 48.35 49.33 48.11 49.05 108,725 +0.94(+1.96%)
Jul 18, 2017 49.00 49.00 47.92 48.11 129,776 -0.99(-2.01%)
Jul 17, 2017 49.05 49.38 48.91 49.10 60,512 -0.09(-0.19%)
Jul 14, 2017 48.86 49.43 48.77 49.19 55,916 +0.28(+0.58%)
Jul 13, 2017 49.38 49.62 48.30 48.91 58,194 -0.47(-0.95%)
Jul 12, 2017 49.62 50.13 48.82 49.38 72,052 +0.24(+0.48%)
Jul 11, 2017 49.19 49.80 48.82 49.15 65,955 -0.14(-0.29%)
Jul 10, 2017 49.80 49.90 49.29 49.29 69,897 -0.61(-1.23%)
Jul 07, 2017 48.68 49.92 48.53 49.90 72,778 +1.27(+2.61%)
Jul 06, 2017 48.86 48.86 48.16 48.63 77,964 -0.61(-1.24%)
Jul 05, 2017 48.96 49.40 48.16 49.24 82,205 +0.19(+0.38%)
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.