Installed Building Products (NY: IBP )

216.90 -0.41 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.39 29.58 28.13 28.66 401,189 -0.30(-1.04%)
Oct 30, 2018 28.05 29.16 27.52 28.97 1,006,752 +0.91(+3.25%)
Oct 29, 2018 28.76 28.76 27.79 28.05 342,104 -0.12(-0.43%)
Oct 26, 2018 28.89 29.24 27.76 28.17 302,113 -1.26(-4.28%)
Oct 25, 2018 28.28 30.16 28.15 29.44 667,878 +1.51(+5.39%)
Oct 24, 2018 29.04 29.58 27.85 27.93 372,934 -1.20(-4.13%)
Oct 23, 2018 28.14 29.42 28.14 29.13 488,500 +0.57(+2.01%)
Oct 22, 2018 29.04 29.26 28.12 28.56 301,728 -0.35(-1.20%)
Oct 19, 2018 30.05 30.17 28.83 28.91 308,277 -1.06(-3.55%)
Oct 18, 2018 30.30 31.57 29.43 29.97 350,187 -1.39(-4.44%)
Oct 17, 2018 32.37 32.75 30.63 31.36 363,061 -2.85(-8.33%)
Oct 16, 2018 32.82 34.84 32.48 34.22 416,131 +1.87(+5.79%)
Oct 15, 2018 33.00 34.09 31.67 32.34 692,473 -1.06(-3.18%)
Oct 12, 2018 34.47 34.47 33.10 33.41 298,394 -0.23(-0.67%)
Oct 11, 2018 34.13 35.14 33.63 33.63 228,066 -0.66(-1.92%)
Oct 10, 2018 34.97 35.59 34.21 34.29 288,299 -0.70(-1.99%)
Oct 09, 2018 35.61 36.03 34.95 34.99 334,922 -1.00(-2.77%)
Oct 08, 2018 34.76 36.20 34.41 35.99 344,181 +1.00(+2.85%)
Oct 05, 2018 35.83 35.83 33.59 34.99 297,331 -0.84(-2.34%)
Oct 04, 2018 35.58 36.49 35.21 35.83 222,361 -0.02(-0.05%)
Oct 03, 2018 35.94 36.06 35.04 35.84 329,449 +0.12(+0.34%)
Oct 02, 2018 36.51 36.62 35.67 35.72 254,024 -0.71(-1.94%)
Oct 01, 2018 36.91 37.32 35.96 36.43 227,739 -0.27(-0.74%)
Sep 28, 2018 37.27 38.49 36.47 36.70 312,208 -0.71(-1.89%)
Sep 27, 2018 37.83 38.25 37.31 37.41 225,856 -0.66(-1.73%)
Sep 26, 2018 40.56 40.89 37.92 38.06 453,999 -2.96(-7.22%)
Sep 25, 2018 41.64 42.25 40.79 41.03 418,407 -0.56(-1.36%)
Sep 24, 2018 42.30 42.72 41.22 41.59 366,488 -0.85(-2.00%)
Sep 21, 2018 42.82 43.24 41.50 42.44 597,001 -0.52(-1.20%)
Sep 20, 2018 45.12 45.17 42.77 42.96 300,029 -1.79(-4.00%)
Sep 19, 2018 43.29 45.17 43.19 44.75 270,943 +1.27(+2.92%)
Sep 18, 2018 43.10 44.23 42.77 43.48 164,684 +0.38(+0.87%)
Sep 17, 2018 45.36 45.36 42.25 43.10 247,780 -2.26(-4.98%)
Sep 14, 2018 45.41 46.02 44.89 45.36 165,243 -0.09(-0.21%)
Sep 13, 2018 47.43 47.76 45.17 45.45 152,506 -1.98(-4.17%)
Sep 12, 2018 45.97 47.66 45.97 47.43 196,423 +1.51(+3.28%)
Sep 11, 2018 44.09 46.39 44.09 45.92 154,334 +1.60(+3.61%)
Sep 10, 2018 44.18 44.89 44.13 44.32 89,821 +0.24(+0.53%)
Sep 07, 2018 44.32 44.65 43.57 44.09 247,386 -0.42(-0.95%)
Sep 06, 2018 44.79 45.45 44.28 44.51 142,271 -0.33(-0.73%)
Sep 05, 2018 43.71 44.93 43.15 44.84 119,470 +1.13(+2.58%)
Sep 04, 2018 43.71 43.90 42.95 43.71 118,318 -0.09(-0.21%)
Aug 31, 2018 43.81 43.81 43.81 0 -0.28(-0.64%)
Aug 30, 2018 44.51 44.93 43.90 44.09 141,706 -0.56(-1.26%)
Aug 29, 2018 44.70 45.03 43.99 44.65 142,585 -0.09(-0.21%)
Aug 28, 2018 45.55 45.55 44.65 44.75 174,592 -0.80(-1.76%)
Aug 27, 2018 44.37 46.16 44.37 45.55 158,122 +1.22(+2.76%)
Aug 24, 2018 44.18 45.03 43.76 44.32 353,971 +0.38(+0.86%)
Aug 23, 2018 44.65 44.65 43.62 43.95 273,107 -0.75(-1.68%)
Aug 22, 2018 45.08 45.55 44.46 44.70 283,991 -0.52(-1.14%)
Aug 21, 2018 43.10 45.69 42.49 45.22 386,343 +2.68(+6.31%)
Aug 20, 2018 46.49 46.49 42.39 42.53 391,553 -3.91(-8.41%)
Aug 17, 2018 46.63 47.06 46.35 46.44 115,404 -0.47(-1.00%)
Aug 16, 2018 46.49 47.80 46.49 46.91 94,005 +0.66(+1.42%)
Aug 15, 2018 45.03 46.30 44.61 46.25 250,696 +0.89(+1.97%)
Aug 14, 2018 46.35 46.53 45.31 45.36 431,882 -0.85(-1.83%)
Aug 13, 2018 47.80 48.75 46.06 46.20 199,370 -1.55(-3.25%)
Aug 10, 2018 49.17 49.36 47.66 47.76 236,972 -1.88(-3.79%)
Aug 09, 2018 49.45 50.16 49.08 49.64 239,736 +0.19(+0.38%)
Aug 08, 2018 50.20 50.20 49.36 49.45 153,382 -0.99(-1.96%)
Aug 07, 2018 49.08 51.10 49.08 50.44 168,900 +1.36(+2.78%)
Aug 06, 2018 47.66 49.26 47.24 49.08 256,987 +1.41(+2.96%)
Aug 03, 2018 48.98 49.64 47.57 47.66 222,733 -1.74(-3.52%)
Aug 02, 2018 50.30 51.00 49.22 49.40 256,762 -1.51(-2.96%)
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.