Installed Building Products (NY: IBP )

235.73 -7.66 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 64.70 65.68 64.56 64.89 118,654 +0.08(+0.13%)
Dec 30, 2019 65.02 65.09 63.53 64.81 139,447 -0.27(-0.42%)
Dec 27, 2019 65.97 65.97 64.82 65.08 116,638 -0.83(-1.26%)
Dec 26, 2019 67.10 67.36 65.73 65.91 64,392 -0.95(-1.42%)
Dec 24, 2019 66.29 66.99 65.97 66.86 54,233 +0.57(+0.87%)
Dec 23, 2019 66.22 67.60 65.69 66.29 173,913 +0.76(+1.16%)
Dec 20, 2019 65.09 66.21 65.07 65.52 1,037,009 +0.57(+0.87%)
Dec 19, 2019 67.39 67.57 64.68 64.96 269,678 -2.73(-4.04%)
Dec 18, 2019 68.08 68.86 67.11 67.69 234,500 -0.22(-0.32%)
Dec 17, 2019 67.75 71.89 67.52 67.91 546,119 +1.95(+2.96%)
Dec 16, 2019 66.90 67.14 65.85 65.96 252,630 -0.72(-1.07%)
Dec 13, 2019 65.50 67.01 65.29 66.67 264,373 +1.88(+2.91%)
Dec 12, 2019 67.50 67.50 64.64 64.79 176,806 -2.69(-3.99%)
Dec 11, 2019 66.86 67.74 66.67 67.48 80,795 +0.59(+0.89%)
Dec 10, 2019 66.90 67.57 66.36 66.89 181,412 +0.05(+0.07%)
Dec 09, 2019 67.17 67.98 66.82 66.84 120,124 -0.48(-0.71%)
Dec 06, 2019 67.67 67.90 66.63 67.32 159,621 -0.33(-0.49%)
Dec 05, 2019 66.47 67.72 66.47 67.65 222,848 +1.26(+1.90%)
Dec 04, 2019 66.51 66.99 65.84 66.39 256,512 +0.13(+0.20%)
Dec 03, 2019 64.75 66.48 64.75 66.26 223,571 +0.87(+1.33%)
Dec 02, 2019 67.43 67.43 65.21 65.39 175,892 -2.17(-3.21%)
Nov 29, 2019 67.61 68.20 67.21 67.56 77,475 -0.20(-0.29%)
Nov 27, 2019 68.28 68.88 67.64 67.76 168,006 -0.29(-0.43%)
Nov 26, 2019 67.92 68.94 67.52 68.05 306,451 +0.23(+0.33%)
Nov 25, 2019 67.90 68.98 67.53 67.82 217,315 +0.61(+0.91%)
Nov 22, 2019 68.09 68.28 66.30 67.21 78,112 -0.64(-0.94%)
Nov 21, 2019 68.66 68.91 67.24 67.85 162,463 +0.51(+0.76%)
Nov 20, 2019 66.95 68.67 66.79 67.34 147,541 +0.30(+0.45%)
Nov 19, 2019 67.32 68.61 67.04 67.04 130,423 -0.19(-0.28%)
Nov 18, 2019 65.86 67.53 65.86 67.23 128,635 +1.49(+2.26%)
Nov 15, 2019 66.95 67.12 65.59 65.74 101,673 -0.89(-1.33%)
Nov 14, 2019 66.63 67.45 66.17 66.62 109,770 -0.35(-0.52%)
Nov 13, 2019 65.56 67.28 65.56 66.97 130,994 +0.78(+1.18%)
Nov 12, 2019 66.43 67.41 64.89 66.19 170,248 +0.02(+0.03%)
Nov 11, 2019 64.83 66.57 64.83 66.17 147,409 +0.72(+1.09%)
Nov 08, 2019 65.11 65.57 64.49 65.46 128,843 +0.26(+0.40%)
Nov 07, 2019 66.85 66.95 63.94 65.19 223,726 -1.40(-2.11%)
Nov 06, 2019 66.49 67.10 65.05 66.60 200,170 +0.10(+0.16%)
Nov 05, 2019 67.61 68.49 66.29 66.49 291,355 -1.15(-1.70%)
Nov 04, 2019 72.07 72.07 67.05 67.64 385,259 -3.68(-5.17%)
Nov 01, 2019 63.31 72.17 62.89 71.33 666,717 +9.87(+16.07%)
Oct 31, 2019 59.67 61.59 59.39 61.45 358,824 +2.01(+3.38%)
Oct 30, 2019 58.51 59.71 57.70 59.45 224,215 +1.03(+1.76%)
Oct 29, 2019 58.47 60.12 58.22 58.42 216,898 -0.26(-0.45%)
Oct 28, 2019 60.36 60.91 58.59 58.68 320,585 -1.46(-2.43%)
Oct 25, 2019 60.43 60.88 59.72 60.14 219,479 -0.44(-0.73%)
Oct 24, 2019 62.36 62.36 60.09 60.59 294,512 -1.65(-2.65%)
Oct 23, 2019 62.11 62.55 61.64 62.23 229,317 +0.06(+0.09%)
Oct 22, 2019 61.95 62.41 61.21 62.18 482,840 +0.67(+1.09%)
Oct 21, 2019 62.19 62.86 61.26 61.51 217,787 -0.10(-0.17%)
Oct 18, 2019 61.21 62.03 61.05 61.61 158,560 +0.20(+0.32%)
Oct 17, 2019 59.74 61.93 59.74 61.41 391,815 +2.24(+3.79%)
Oct 16, 2019 58.26 59.29 58.14 59.17 641,268 +0.85(+1.45%)
Oct 15, 2019 55.38 58.42 55.20 58.32 814,036 +3.48(+6.34%)
Oct 14, 2019 55.12 55.22 54.20 54.85 450,181 -0.34(-0.61%)
Oct 11, 2019 56.53 56.64 55.06 55.19 228,819 -0.32(-0.58%)
Oct 10, 2019 55.92 56.19 55.41 55.51 185,141 -0.35(-0.62%)
Oct 09, 2019 55.71 56.48 55.24 55.86 131,221 +0.85(+1.54%)
Oct 08, 2019 55.01 55.78 54.72 55.01 256,470 -0.46(-0.83%)
Oct 07, 2019 55.26 56.11 54.64 55.47 525,954 +0.16(+0.29%)
Oct 04, 2019 54.02 55.36 53.81 55.31 173,737 +1.46(+2.71%)
Oct 03, 2019 53.31 54.59 52.27 53.85 215,702 +0.37(+0.69%)
Oct 02, 2019 53.45 53.68 52.27 53.48 146,837 -0.28(-0.53%)
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.