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, 2019 63.33 65.37 63.03 65.22 338,095 +2.13(+3.38%)
Oct 30, 2019 62.10 63.37 61.23 63.09 211,262 +1.09(+1.76%)
Oct 29, 2019 62.05 63.80 61.79 62.00 204,368 -0.28(-0.45%)
Oct 28, 2019 64.06 64.64 62.18 62.28 302,065 -1.55(-2.43%)
Oct 25, 2019 64.13 64.61 63.38 63.83 206,800 -0.47(-0.73%)
Oct 24, 2019 66.18 66.18 63.77 64.30 277,498 -1.75(-2.65%)
Oct 23, 2019 65.92 66.38 65.42 66.05 216,069 +0.06(+0.09%)
Oct 22, 2019 65.75 66.24 64.96 65.99 454,946 +0.71(+1.09%)
Oct 21, 2019 66.00 66.71 65.02 65.28 205,206 -0.11(-0.17%)
Oct 18, 2019 64.96 65.83 64.79 65.39 149,400 +0.21(+0.32%)
Oct 17, 2019 63.40 65.73 63.40 65.18 369,180 +2.38(+3.79%)
Oct 16, 2019 61.83 62.93 61.71 62.80 604,221 +0.90(+1.45%)
Oct 15, 2019 58.78 62.00 58.59 61.90 767,008 +3.69(+6.34%)
Oct 14, 2019 58.50 58.60 57.52 58.21 424,174 -0.36(-0.61%)
Oct 11, 2019 60.00 60.11 58.44 58.57 215,600 -0.34(-0.58%)
Oct 10, 2019 59.35 59.64 58.81 58.91 174,446 -0.37(-0.62%)
Oct 09, 2019 59.13 59.94 58.63 59.28 123,641 +0.90(+1.54%)
Oct 08, 2019 58.38 59.20 58.07 58.38 241,654 -0.49(-0.83%)
Oct 07, 2019 58.65 59.55 57.99 58.87 495,569 +0.17(+0.29%)
Oct 04, 2019 57.33 58.75 57.11 58.70 163,700 +1.55(+2.71%)
Oct 03, 2019 56.58 57.94 55.48 57.15 203,241 +0.39(+0.69%)
Oct 02, 2019 56.73 56.97 55.48 56.76 138,354 -0.30(-0.53%)
Oct 01, 2019 57.64 58.03 56.58 57.06 241,822 -0.28(-0.49%)
Sep 30, 2019 56.72 58.06 56.71 57.34 371,374 +0.72(+1.27%)
Sep 27, 2019 58.92 59.05 56.44 56.62 136,200 -1.93(-3.30%)
Sep 26, 2019 59.67 60.10 58.44 58.55 162,279 -1.06(-1.78%)
Sep 25, 2019 60.06 60.27 58.85 59.61 247,303 +0.06(+0.10%)
Sep 24, 2019 59.95 60.95 59.35 59.55 173,659 +0.33(+0.56%)
Sep 23, 2019 59.21 59.76 58.90 59.22 113,368 -0.12(-0.20%)
Sep 20, 2019 60.48 60.71 59.28 59.34 253,000 -1.02(-1.69%)
Sep 19, 2019 60.43 61.28 60.03 60.36 309,597 +0.18(+0.30%)
Sep 18, 2019 60.00 60.66 59.05 60.18 218,174 +0.52(+0.87%)
Sep 17, 2019 58.90 59.97 58.66 59.66 90,658 +0.53(+0.90%)
Sep 16, 2019 58.26 59.47 57.96 59.13 108,679 +0.93(+1.60%)
Sep 13, 2019 58.59 59.07 57.95 58.20 154,600 -0.26(-0.44%)
Sep 12, 2019 58.93 59.51 57.99 58.46 138,237 -0.07(-0.12%)
Sep 11, 2019 55.32 58.64 55.32 58.53 151,380 +3.43(+6.23%)
Sep 10, 2019 54.91 55.54 53.51 55.10 132,043 +0.01(+0.02%)
Sep 09, 2019 55.40 56.00 54.47 55.09 143,857 -0.11(-0.20%)
Sep 06, 2019 55.14 55.91 55.07 55.20 150,200 +0.34(+0.62%)
Sep 05, 2019 56.59 56.72 54.48 54.86 160,601 -0.82(-1.47%)
Sep 04, 2019 55.69 56.60 55.47 55.68 251,099 +0.78(+1.42%)
Sep 03, 2019 56.37 56.88 54.67 54.90 247,940 -2.01(-3.53%)
Aug 30, 2019 57.04 57.53 55.96 56.91 441,000 +0.30(+0.53%)
Aug 29, 2019 56.70 57.68 56.32 56.61 377,721 +0.64(+1.14%)
Aug 28, 2019 54.23 56.37 53.50 55.97 207,608 +1.57(+2.89%)
Aug 27, 2019 56.27 56.35 54.36 54.40 122,272 -1.31(-2.35%)
Aug 26, 2019 56.45 56.48 55.09 55.71 203,224 -0.08(-0.14%)
Aug 23, 2019 58.00 58.84 55.62 55.79 285,900 -2.83(-4.83%)
Aug 22, 2019 59.21 59.70 58.32 58.62 264,405 -0.49(-0.83%)
Aug 21, 2019 59.99 59.99 58.96 59.11 268,501 +0.22(+0.37%)
Aug 20, 2019 58.16 59.85 57.49 58.89 259,468 +0.93(+1.60%)
Aug 19, 2019 57.18 58.40 57.09 57.96 125,428 +1.68(+2.99%)
Aug 16, 2019 55.73 56.50 55.37 56.28 194,500 +0.84(+1.52%)
Aug 15, 2019 56.24 56.89 55.38 55.44 114,481 -0.50(-0.89%)
Aug 14, 2019 55.87 56.53 55.25 55.94 98,497 -0.72(-1.27%)
Aug 13, 2019 55.50 57.13 55.18 56.66 142,456 +0.92(+1.65%)
Aug 12, 2019 55.36 56.36 54.60 55.74 75,579 +0.08(+0.14%)
Aug 09, 2019 55.73 57.04 55.21 55.66 191,200 +0.13(+0.23%)
Aug 08, 2019 54.97 55.80 53.03 55.53 296,827 +1.77(+3.29%)
Aug 07, 2019 52.32 53.97 51.86 53.76 206,363 +0.95(+1.80%)
Aug 06, 2019 51.29 52.95 51.29 52.81 153,643 +2.02(+3.98%)
Aug 05, 2019 52.19 52.19 50.25 50.79 119,481 -2.10(-3.97%)
Aug 02, 2019 52.42 52.94 51.82 52.89 200,400 -0.09(-0.17%)
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.