Skip to main content

Installed Building Products (NY: IBP )

266.37 +0.84 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 37.32 38.55 36.52 36.76 311,741 -0.71(-1.89%)
Sep 27, 2018 37.89 38.31 37.37 37.46 225,517 -0.66(-1.73%)
Sep 26, 2018 40.62 40.95 37.98 38.12 453,319 -2.97(-7.22%)
Sep 25, 2018 41.70 42.32 40.86 41.09 417,780 -0.57(-1.36%)
Sep 24, 2018 42.36 42.79 41.28 41.66 365,939 -0.85(-2.00%)
Sep 21, 2018 42.88 43.31 41.56 42.50 596,106 -0.52(-1.20%)
Sep 20, 2018 45.19 45.24 42.83 43.02 299,580 -1.79(-4.00%)
Sep 19, 2018 43.35 45.24 43.26 44.81 270,537 +1.27(+2.92%)
Sep 18, 2018 43.16 44.30 42.84 43.54 164,437 +0.38(+0.87%)
Sep 17, 2018 45.43 45.43 42.32 43.16 247,409 -2.26(-4.98%)
Sep 14, 2018 45.47 46.09 44.95 45.43 164,995 -0.09(-0.21%)
Sep 13, 2018 47.50 47.83 45.24 45.52 152,277 -1.98(-4.17%)
Sep 12, 2018 46.04 47.73 46.04 47.50 196,129 +1.51(+3.28%)
Sep 11, 2018 44.15 46.46 44.15 45.99 154,102 +1.60(+3.61%)
Sep 10, 2018 44.25 44.95 44.20 44.39 89,686 +0.24(+0.53%)
Sep 07, 2018 44.39 44.72 43.64 44.15 247,016 -0.42(-0.95%)
Sep 06, 2018 44.86 45.52 44.34 44.58 142,058 -0.33(-0.73%)
Sep 05, 2018 43.78 45.00 43.21 44.91 119,291 +1.13(+2.58%)
Sep 04, 2018 43.78 43.97 43.01 43.78 118,141 -0.09(-0.21%)
Aug 31, 2018 43.87 43.87 43.87 0 -0.28(-0.64%)
Aug 30, 2018 44.58 45.00 43.97 44.15 141,494 -0.57(-1.26%)
Aug 29, 2018 44.77 45.10 44.06 44.72 142,371 -0.09(-0.21%)
Aug 28, 2018 45.61 45.61 44.72 44.81 174,330 -0.80(-1.76%)
Aug 27, 2018 44.44 46.23 44.44 45.61 157,885 +1.23(+2.76%)
Aug 24, 2018 44.25 45.10 43.82 44.39 353,440 +0.38(+0.86%)
Aug 23, 2018 44.72 44.72 43.68 44.01 272,698 -0.75(-1.68%)
Aug 22, 2018 45.14 45.61 44.53 44.77 283,565 -0.52(-1.14%)
Aug 21, 2018 43.16 45.76 42.55 45.28 385,764 +2.69(+6.31%)
Aug 20, 2018 46.56 46.56 42.45 42.60 390,966 -3.91(-8.41%)
Aug 17, 2018 46.70 47.13 46.42 46.51 115,231 -0.47(-1.00%)
Aug 16, 2018 46.56 47.88 46.56 46.98 93,865 +0.66(+1.42%)
Aug 15, 2018 45.10 46.37 44.67 46.32 250,321 +0.90(+1.97%)
Aug 14, 2018 46.42 46.60 45.38 45.43 431,235 -0.85(-1.83%)
Aug 13, 2018 47.88 48.82 46.13 46.27 199,071 -1.56(-3.25%)
Aug 10, 2018 49.24 49.43 47.73 47.83 236,617 -1.88(-3.79%)
Aug 09, 2018 49.53 50.23 49.15 49.71 239,377 +0.19(+0.38%)
Aug 08, 2018 50.28 50.28 49.43 49.53 153,153 -0.99(-1.96%)
Aug 07, 2018 49.15 51.17 49.15 50.52 168,647 +1.37(+2.78%)
Aug 06, 2018 47.73 49.34 47.31 49.15 256,602 +1.41(+2.96%)
Aug 03, 2018 49.05 49.71 47.64 47.73 222,399 -1.74(-3.52%)
Aug 02, 2018 50.37 51.08 49.29 49.48 256,377 -1.51(-2.96%)
Aug 01, 2018 51.46 51.74 50.23 50.99 142,550 -0.47(-0.92%)
Jul 31, 2018 50.66 52.02 50.42 51.46 118,979 +0.90(+1.77%)
Jul 30, 2018 50.09 51.17 50.09 50.56 142,889 +0.61(+1.23%)
Jul 27, 2018 51.65 51.69 49.67 49.95 136,983 -1.65(-3.20%)
Jul 26, 2018 50.37 51.69 50.10 51.60 182,310 +1.18(+2.34%)
Jul 25, 2018 51.83 52.26 49.34 50.42 169,068 -1.27(-2.46%)
Jul 24, 2018 54.10 54.43 51.50 51.69 185,649 -2.21(-4.11%)
Jul 23, 2018 54.85 54.94 53.34 53.91 158,751 -1.08(-1.97%)
Jul 20, 2018 56.26 56.26 54.61 54.99 182,142 -0.94(-1.68%)
Jul 19, 2018 54.28 56.12 53.86 55.93 276,815 +1.65(+3.04%)
Jul 18, 2018 53.53 54.52 52.49 54.28 138,080 +0.57(+1.05%)
Jul 17, 2018 51.55 53.81 51.08 53.72 233,464 +2.07(+4.01%)
Jul 16, 2018 52.02 52.02 51.27 51.65 129,492 -0.33(-0.63%)
Jul 13, 2018 51.74 52.49 51.74 51.98 117,361 +0.09(+0.18%)
Jul 12, 2018 52.31 52.68 50.99 51.88 109,252 -0.19(-0.36%)
Jul 11, 2018 53.01 53.72 51.98 52.07 147,384 -0.80(-1.52%)
Jul 10, 2018 53.91 54.24 51.98 52.87 265,671 -0.99(-1.84%)
Jul 09, 2018 53.34 54.10 53.01 53.86 101,108 +0.94(+1.78%)
Jul 06, 2018 52.16 53.63 51.93 52.92 107,109 +0.75(+1.45%)
Jul 05, 2018 51.74 52.54 51.36 52.16 247,212 +0.85(+1.65%)
Jul 03, 2018 51.32 51.32 51.32 0 -1.23(-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.