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 (%)
Mar 31, 2022 84.44 84.83 81.25 81.41 309,006 -3.26(-3.85%)
Mar 30, 2022 88.11 89.84 84.08 84.67 235,004 -4.23(-4.76%)
Mar 29, 2022 87.07 89.50 86.65 88.90 347,906 +3.56(+4.17%)
Mar 28, 2022 83.56 85.71 83.17 85.34 192,609 +1.94(+2.32%)
Mar 25, 2022 85.76 86.53 82.93 83.40 253,358 -1.82(-2.14%)
Mar 24, 2022 89.18 89.18 84.16 85.23 397,079 -4.03(-4.51%)
Mar 23, 2022 93.50 93.50 88.93 89.25 228,037 -5.17(-5.48%)
Mar 22, 2022 94.64 97.98 94.25 94.43 324,705 -0.26(-0.27%)
Mar 21, 2022 98.10 98.22 93.18 94.69 365,194 -6.73(-6.64%)
Mar 18, 2022 99.97 102.09 98.50 101.42 306,823 +1.44(+1.45%)
Mar 17, 2022 97.71 100.58 96.57 99.98 213,561 +1.97(+2.01%)
Mar 16, 2022 97.80 101.08 96.21 98.01 344,848 +0.21(+0.22%)
Mar 15, 2022 93.07 98.00 92.57 97.80 173,437 +4.95(+5.33%)
Mar 14, 2022 95.12 95.12 91.67 92.85 194,046 -1.82(-1.92%)
Mar 11, 2022 95.35 97.03 94.40 94.66 252,993 -0.40(-0.42%)
Mar 10, 2022 92.84 95.44 95.06 163,108 +0.55(+0.58%)
Mar 09, 2022 93.87 96.92 93.87 94.51 186,288 +2.20(+2.38%)
Mar 08, 2022 90.61 95.21 88.65 92.31 220,596 +1.88(+2.08%)
Mar 07, 2022 94.43 95.44 90.31 90.43 240,912 -3.11(-3.33%)
Mar 04, 2022 94.54 95.56 92.30 93.54 215,730 -2.28(-2.38%)
Mar 03, 2022 99.39 99.39 95.17 95.82 204,266 -1.26(-1.29%)
Mar 02, 2022 95.44 98.37 95.44 97.08 246,401 +1.65(+1.73%)
Mar 01, 2022 91.51 97.58 90.68 95.43 373,787 +3.40(+3.69%)
Feb 28, 2022 87.84 92.78 87.80 92.04 456,245 +3.62(+4.09%)
Feb 25, 2022 89.35 88.85 87.17 88.42 421,105 -2.06(-2.27%)
Feb 24, 2022 88.51 91.59 85.66 90.48 349,078 -0.69(-0.76%)
Feb 23, 2022 99.19 99.19 90.71 91.17 275,186 -6.84(-6.98%)
Feb 22, 2022 100.39 101.77 97.39 98.01 128,977 -3.43(-3.38%)
Feb 18, 2022 101.44 0 +0.69(+0.69%)
Feb 17, 2022 103.58 104.03 100.16 100.75 92,403 -3.82(-3.65%)
Feb 16, 2022 103.49 105.05 102.53 104.56 269,682 +0.62(+0.59%)
Feb 15, 2022 103.21 105.63 102.59 103.94 143,743 +2.04(+2.00%)
Feb 14, 2022 100.69 102.55 99.35 101.91 226,514 +1.41(+1.40%)
Feb 11, 2022 102.65 103.89 99.73 100.50 105,796 -1.05(-1.03%)
Feb 10, 2022 103.13 106.32 100.91 101.54 184,366 -4.55(-4.29%)
Feb 09, 2022 104.02 106.35 104.02 106.09 115,832 +3.64(+3.55%)
Feb 08, 2022 100.13 103.05 98.96 102.46 84,053 +2.36(+2.36%)
Feb 07, 2022 99.81 101.11 97.94 100.10 113,278 +0.89(+0.90%)
Feb 04, 2022 102.26 102.26 98.78 99.20 137,463 -3.54(-3.45%)
Feb 03, 2022 103.46 102.38 102.74 103,701 -2.68(-2.55%)
Feb 02, 2022 107.14 107.51 104.22 105.43 144,011 -0.58(-0.55%)
Feb 01, 2022 105.69 107.93 102.38 106.01 173,071 +0.56(+0.53%)
Jan 31, 2022 100.45 105.45 105.45 189,607 +3.92(+3.86%)
Jan 28, 2022 96.53 101.67 93.68 101.53 324,428 +5.16(+5.35%)
Jan 27, 2022 99.05 100.68 95.28 96.37 179,916 -1.97(-2.00%)
Jan 26, 2022 105.43 107.05 97.47 98.34 172,142 -5.23(-5.05%)
Jan 25, 2022 104.82 105.21 101.97 103.56 141,037 -3.33(-3.12%)
Jan 24, 2022 101.15 107.18 99.94 106.89 213,466 +4.05(+3.94%)
Jan 21, 2022 104.57 107.43 102.84 102.84 153,351 -1.75(-1.67%)
Jan 20, 2022 108.87 109.61 104.28 104.59 193,315 -3.21(-2.98%)
Jan 19, 2022 106.78 109.44 105.42 107.80 218,207 -0.58(-0.54%)
Jan 18, 2022 111.39 111.87 108.20 108.38 145,239 -4.70(-4.16%)
Jan 14, 2022 113.08 0 -3.64(-3.12%)
Jan 13, 2022 117.66 120.17 116.01 116.72 133,454 +0.29(+0.25%)
Jan 12, 2022 117.79 120.21 116.05 116.43 88,027 -0.68(-0.58%)
Jan 11, 2022 115.26 117.38 114.20 117.11 184,600 +1.85(+1.60%)
Jan 10, 2022 113.11 115.38 111.32 115.26 274,992 +0.28(+0.24%)
Jan 07, 2022 120.77 122.16 114.85 114.98 227,444 -5.95(-4.92%)
Jan 06, 2022 121.67 123.14 119.97 120.93 167,169 -2.29(-1.86%)
Jan 05, 2022 129.06 129.60 123.13 123.23 203,748 -5.51(-4.28%)
Jan 04, 2022 128.24 129.57 127.27 128.74 286,144 +0.65(+0.51%)
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.