Installed Building Products (NY: IBP )

216.90 -0.41 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 19.43 21.09 19.43 20.84 370,993 +1.34(+6.85%)
Oct 29, 2015 20.10 20.53 18.74 19.50 540,173 -0.79(-3.89%)
Oct 28, 2015 22.80 22.80 19.57 20.29 957,475 -3.31(-14.03%)
Oct 27, 2015 23.76 23.86 23.32 23.61 140,743 -0.17(-0.71%)
Oct 26, 2015 24.79 24.86 23.74 23.78 129,702 -1.04(-4.21%)
Oct 23, 2015 24.06 24.96 23.70 24.82 179,404 +1.04(+4.35%)
Oct 22, 2015 23.55 23.80 22.60 23.79 114,591 +0.35(+1.49%)
Oct 21, 2015 24.09 24.24 23.17 23.44 110,901 -0.46(-1.93%)
Oct 20, 2015 24.08 24.33 23.48 23.90 106,402 -0.14(-0.59%)
Oct 19, 2015 22.98 24.06 22.98 24.04 160,879 +0.92(+3.99%)
Oct 16, 2015 22.31 23.14 22.28 23.12 159,253 +0.81(+3.63%)
Oct 15, 2015 21.64 22.64 20.86 22.31 345,069 +0.61(+2.82%)
Oct 14, 2015 23.48 23.52 21.61 21.70 240,562 -1.76(-7.50%)
Oct 13, 2015 24.63 24.90 23.32 23.46 174,113 -1.27(-5.14%)
Oct 12, 2015 24.92 25.07 24.51 24.73 99,068 -0.37(-1.46%)
Oct 09, 2015 24.96 25.14 24.78 25.09 69,628 +0.24(+0.98%)
Oct 08, 2015 24.80 24.91 24.10 24.85 128,944 -0.04(-0.15%)
Oct 07, 2015 24.55 24.91 24.11 24.89 80,441 +0.38(+1.54%)
Oct 06, 2015 25.26 25.35 24.40 24.51 176,020 -0.82(-3.23%)
Oct 05, 2015 24.77 25.39 24.67 25.33 172,967 +0.75(+3.06%)
Oct 02, 2015 23.56 24.59 23.21 24.58 118,280 +0.76(+3.20%)
Oct 01, 2015 23.80 23.91 23.33 23.81 142,407 +0.03(+0.12%)
Sep 30, 2015 23.61 23.90 23.26 23.79 241,165 +0.48(+2.06%)
Sep 29, 2015 23.64 23.75 22.93 23.31 168,467 -0.36(-1.51%)
Sep 28, 2015 24.68 24.78 23.25 23.66 243,476 -1.04(-4.19%)
Sep 25, 2015 25.74 25.86 24.65 24.70 193,479 -0.88(-3.46%)
Sep 24, 2015 25.30 25.74 24.86 25.58 170,101 +0.07(+0.26%)
Sep 23, 2015 25.48 25.95 25.43 25.52 156,312 +0.02(+0.07%)
Sep 22, 2015 26.14 26.22 25.25 25.50 95,021 -0.89(-3.39%)
Sep 21, 2015 27.55 27.80 26.34 26.39 144,541 -0.88(-3.24%)
Sep 18, 2015 26.40 27.40 26.26 27.28 291,092 +0.40(+1.51%)
Sep 17, 2015 26.84 27.15 26.59 26.87 103,336 +0.07(+0.25%)
Sep 16, 2015 27.27 27.27 26.50 26.81 122,357 -0.33(-1.21%)
Sep 15, 2015 27.35 27.46 26.73 27.14 87,786 -0.17(-0.62%)
Sep 14, 2015 27.38 27.38 26.80 27.30 154,158 +0.02(+0.07%)
Sep 11, 2015 26.26 27.31 26.26 27.29 296,179 +1.07(+4.09%)
Sep 10, 2015 26.16 26.34 25.78 26.21 198,236 -0.08(-0.29%)
Sep 09, 2015 26.68 27.30 26.18 26.29 320,636 +0.26(+1.01%)
Sep 08, 2015 25.34 26.15 25.34 26.02 173,715 +0.97(+3.87%)
Sep 04, 2015 25.00 25.06 25.06 25.06 176,004 -0.28(-1.11%)
Sep 03, 2015 25.24 25.61 25.18 25.34 107,193 +0.11(+0.45%)
Sep 02, 2015 25.07 25.39 24.82 25.23 167,275 +0.35(+1.40%)
Sep 01, 2015 24.77 25.20 24.58 24.88 249,852 -0.26(-1.05%)
Aug 31, 2015 25.29 25.76 25.08 25.14 165,442 -0.16(-0.63%)
Aug 28, 2015 25.15 25.40 24.74 25.30 92,613 +0.10(+0.41%)
Aug 27, 2015 25.57 25.57 24.75 25.20 183,070 -0.10(-0.41%)
Aug 26, 2015 25.08 25.34 24.17 25.30 150,049 +0.68(+2.75%)
Aug 25, 2015 25.21 25.29 24.36 24.62 218,980 +0.06(+0.23%)
Aug 24, 2015 24.93 25.37 23.54 24.57 314,890 -1.57(-6.01%)
Aug 21, 2015 26.17 26.73 25.86 26.14 271,712 -0.40(-1.49%)
Aug 20, 2015 27.05 27.21 26.52 26.53 119,305 -0.80(-2.93%)
Aug 19, 2015 27.06 27.53 26.84 27.33 133,514 +0.05(+0.17%)
Aug 18, 2015 27.32 27.97 27.11 27.29 411,703 +0.19(+0.69%)
Aug 17, 2015 27.05 27.28 27.05 27.10 261,955 -0.05(-0.17%)
Aug 14, 2015 27.13 28.20 26.90 27.14 289,976 +0.11(+0.42%)
Aug 13, 2015 27.54 27.70 26.89 27.03 295,170 -0.41(-1.51%)
Aug 12, 2015 27.71 27.73 27.29 27.45 311,169 -0.43(-1.55%)
Aug 11, 2015 26.75 27.90 26.71 27.88 234,928 +1.01(+3.75%)
Aug 10, 2015 26.44 27.38 26.30 26.87 252,787 +0.99(+3.82%)
Aug 07, 2015 24.63 25.88 24.63 25.88 279,343 +1.06(+4.28%)
Aug 06, 2015 25.39 25.39 24.62 24.82 230,769 -0.59(-2.33%)
Aug 05, 2015 25.72 25.78 25.21 25.41 109,441 +0.00(+0.00%)
Aug 04, 2015 25.40 25.62 24.99 25.41 191,107 +0.05(+0.19%)
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.