Installed Building Products (NY: IBP )

236.25 -1.89 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 83.65 84.67 83.07 83.39 85,592 -1.53(-1.80%)
Dec 29, 2022 82.91 85.43 82.20 84.92 147,771 +3.03(+3.70%)
Dec 28, 2022 85.15 86.18 81.85 81.89 103,703 -3.03(-3.57%)
Dec 27, 2022 85.28 88.38 83.81 84.92 92,018 -0.35(-0.41%)
Dec 23, 2022 84.67 85.90 84.17 85.27 122,538 +0.31(+0.37%)
Dec 22, 2022 85.04 85.23 83.22 84.95 123,478 -1.07(-1.25%)
Dec 21, 2022 86.39 86.93 85.62 86.03 142,002 +1.04(+1.23%)
Dec 20, 2022 86.20 86.74 84.80 84.98 246,928 -2.02(-2.32%)
Dec 19, 2022 88.65 88.87 86.64 87.00 341,900 -2.44(-2.72%)
Dec 16, 2022 88.62 89.85 88.35 89.44 626,097 -0.62(-0.69%)
Dec 15, 2022 87.07 90.53 86.92 90.06 254,580 +1.59(+1.79%)
Dec 14, 2022 88.36 89.62 87.91 88.47 272,148 -0.93(-1.04%)
Dec 13, 2022 91.43 92.55 87.68 89.40 263,660 +3.19(+3.70%)
Dec 12, 2022 84.92 86.71 83.76 86.21 157,187 +1.22(+1.44%)
Dec 09, 2022 83.73 86.32 83.73 84.98 204,036 -0.04(-0.05%)
Dec 08, 2022 83.99 86.97 83.22 85.02 242,277 +0.96(+1.14%)
Dec 07, 2022 81.88 85.11 81.88 84.06 211,390 +2.44(+2.99%)
Dec 06, 2022 84.48 86.17 80.95 81.62 169,048 -1.88(-2.26%)
Dec 05, 2022 82.84 84.37 82.50 83.51 166,886 -1.37(-1.61%)
Dec 02, 2022 83.29 85.84 83.29 84.88 236,119 -0.44(-0.51%)
Dec 01, 2022 83.22 86.53 83.22 85.31 252,165 +2.86(+3.47%)
Nov 30, 2022 79.85 82.96 77.58 82.45 282,278 +2.21(+2.76%)
Nov 29, 2022 77.58 80.56 77.49 80.24 164,816 +2.04(+2.61%)
Nov 28, 2022 78.54 79.82 77.52 78.20 200,985 -1.01(-1.27%)
Nov 25, 2022 77.96 79.75 77.95 79.21 86,454 +0.61(+0.78%)
Nov 23, 2022 76.22 78.97 76.04 78.60 169,627 +1.85(+2.42%)
Nov 22, 2022 76.27 77.01 75.35 76.74 124,942 +1.67(+2.22%)
Nov 21, 2022 76.00 76.01 74.87 75.07 113,564 -0.74(-0.97%)
Nov 18, 2022 78.46 78.81 75.32 75.81 99,644 -0.88(-1.15%)
Nov 17, 2022 75.13 76.73 74.05 76.69 139,852 -0.38(-0.49%)
Nov 16, 2022 79.29 79.29 76.91 77.07 111,377 -2.76(-3.45%)
Nov 15, 2022 80.36 81.84 78.17 79.83 343,910 +2.67(+3.46%)
Nov 14, 2022 81.46 82.79 76.96 77.16 189,817 -5.02(-6.11%)
Nov 11, 2022 82.41 84.21 79.97 82.18 196,086 +0.17(+0.20%)
Nov 10, 2022 81.68 87.06 81.11 82.01 393,705 +6.35(+8.39%)
Nov 09, 2022 74.73 77.59 74.73 75.66 157,048 -0.26(-0.35%)
Nov 08, 2022 77.21 77.98 75.09 75.93 150,655 -0.94(-1.23%)
Nov 07, 2022 78.29 78.49 75.18 76.87 182,160 -1.13(-1.44%)
Nov 04, 2022 76.55 78.20 75.08 77.99 203,961 +3.01(+4.01%)
Nov 03, 2022 74.75 76.19 72.51 74.98 284,154 -1.79(-2.33%)
Nov 02, 2022 80.56 81.20 76.09 76.77 234,589 -3.57(-4.45%)
Nov 01, 2022 85.67 85.67 78.74 80.34 354,004 -3.15(-3.77%)
Oct 31, 2022 83.34 84.21 82.40 83.49 106,147 -1.01(-1.19%)
Oct 28, 2022 81.69 84.62 80.10 84.50 207,523 +2.55(+3.12%)
Oct 27, 2022 82.84 84.37 81.39 81.95 144,228 +0.15(+0.18%)
Oct 26, 2022 83.73 84.45 81.51 81.80 139,267 -1.72(-2.06%)
Oct 25, 2022 78.87 84.40 78.87 83.52 208,797 +5.26(+6.72%)
Oct 24, 2022 79.83 79.91 77.52 78.26 290,908 -1.11(-1.39%)
Oct 21, 2022 76.36 79.65 76.20 79.36 150,181 +3.58(+4.73%)
Oct 20, 2022 76.96 79.53 75.68 75.78 127,967 -1.58(-2.05%)
Oct 19, 2022 81.26 81.26 76.62 77.36 110,621 -5.46(-6.59%)
Oct 18, 2022 81.84 83.42 81.06 82.82 104,684 +3.05(+3.82%)
Oct 17, 2022 79.14 80.93 78.39 79.77 100,661 +2.77(+3.59%)
Oct 14, 2022 81.93 82.44 76.95 77.00 101,000 -4.16(-5.12%)
Oct 13, 2022 79.35 82.17 76.82 81.16 85,513 -0.43(-0.52%)
Oct 12, 2022 84.02 84.02 80.96 81.59 128,081 -2.60(-3.09%)
Oct 11, 2022 83.35 85.55 82.10 84.19 145,378 +0.61(+0.73%)
Oct 10, 2022 84.41 85.02 82.65 83.58 100,154 -0.30(-0.36%)
Oct 07, 2022 85.38 85.38 83.10 83.88 130,967 -3.09(-3.55%)
Oct 06, 2022 86.02 87.28 84.91 86.96 83,655 +0.85(+0.99%)
Oct 05, 2022 85.51 87.06 84.05 86.11 162,626 -1.30(-1.49%)
Oct 04, 2022 84.72 87.88 84.72 87.41 179,316 +4.95(+6.00%)
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.