Installed Building Products (NY: IBP )

245.10 +8.85 (+3.75%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 84.46 84.84 81.26 81.42 308,955 -3.26(-3.85%)
Mar 30, 2022 88.12 89.86 84.09 84.68 234,965 -4.23(-4.76%)
Mar 29, 2022 87.08 89.51 86.67 88.91 347,849 +3.56(+4.17%)
Mar 28, 2022 83.57 85.72 83.19 85.35 192,578 +1.94(+2.32%)
Mar 25, 2022 85.77 86.54 82.95 83.42 253,317 -1.82(-2.14%)
Mar 24, 2022 89.19 89.19 84.17 85.24 397,014 -4.03(-4.51%)
Mar 23, 2022 93.52 93.52 88.95 89.27 228,000 -5.17(-5.48%)
Mar 22, 2022 94.65 97.99 94.27 94.44 324,652 -0.26(-0.27%)
Mar 21, 2022 98.11 98.24 93.20 94.70 365,135 -6.74(-6.64%)
Mar 18, 2022 99.98 102.10 98.52 101.44 306,773 +1.45(+1.45%)
Mar 17, 2022 97.73 100.60 96.59 99.99 213,526 +1.97(+2.01%)
Mar 16, 2022 97.82 101.09 96.23 98.03 344,792 +0.21(+0.22%)
Mar 15, 2022 93.08 98.01 92.58 97.82 173,409 +4.95(+5.33%)
Mar 14, 2022 95.14 95.14 91.69 92.86 194,015 -1.82(-1.92%)
Mar 11, 2022 95.36 97.05 94.41 94.68 252,952 -0.40(-0.42%)
Mar 10, 2022 92.85 95.46 95.08 163,082 +0.55(+0.58%)
Mar 09, 2022 93.89 96.93 93.89 94.53 186,258 +2.20(+2.38%)
Mar 08, 2022 90.62 95.22 88.66 92.33 220,560 +1.88(+2.08%)
Mar 07, 2022 94.45 95.46 90.33 90.44 240,873 -3.11(-3.33%)
Mar 04, 2022 94.55 95.57 92.32 93.56 215,695 -2.28(-2.38%)
Mar 03, 2022 99.41 99.41 95.18 95.84 204,233 -1.26(-1.29%)
Mar 02, 2022 95.46 98.38 95.46 97.10 246,361 +1.65(+1.73%)
Mar 01, 2022 91.53 97.60 90.69 95.45 373,726 +3.40(+3.69%)
Feb 28, 2022 87.85 92.79 87.82 92.05 456,171 +3.62(+4.09%)
Feb 25, 2022 89.37 88.86 87.19 88.43 421,037 -2.06(-2.27%)
Feb 24, 2022 88.53 91.60 85.67 90.49 349,022 -0.69(-0.76%)
Feb 23, 2022 99.21 99.21 90.73 91.18 275,141 -6.84(-6.98%)
Feb 22, 2022 100.41 101.79 97.40 98.03 128,956 -3.43(-3.38%)
Feb 18, 2022 101.46 0 +0.70(+0.69%)
Feb 17, 2022 103.60 104.05 100.17 100.76 92,388 -3.82(-3.65%)
Feb 16, 2022 103.50 105.06 102.54 104.58 269,638 +0.62(+0.59%)
Feb 15, 2022 103.23 105.64 102.61 103.96 143,720 +2.04(+2.00%)
Feb 14, 2022 100.70 102.57 99.36 101.92 226,477 +1.41(+1.40%)
Feb 11, 2022 102.67 103.91 99.74 100.51 105,779 -1.05(-1.03%)
Feb 10, 2022 103.15 106.34 100.92 101.56 184,337 -4.55(-4.29%)
Feb 09, 2022 104.04 106.37 104.04 106.11 115,813 +3.64(+3.55%)
Feb 08, 2022 100.14 103.06 98.97 102.47 84,040 +2.36(+2.36%)
Feb 07, 2022 99.83 101.13 97.95 100.11 113,259 +0.89(+0.90%)
Feb 04, 2022 102.28 102.28 98.80 99.22 137,441 -3.54(-3.45%)
Feb 03, 2022 103.47 102.40 102.76 103,684 -2.68(-2.55%)
Feb 02, 2022 107.16 107.53 104.24 105.44 143,988 -0.58(-0.55%)
Feb 01, 2022 105.70 107.95 102.40 106.03 173,043 +0.56(+0.53%)
Jan 31, 2022 100.47 105.46 105.46 189,576 +3.92(+3.86%)
Jan 28, 2022 96.54 101.69 93.70 101.54 324,375 +5.16(+5.35%)
Jan 27, 2022 99.07 100.69 95.30 96.38 179,887 -1.97(-2.00%)
Jan 26, 2022 105.44 107.06 97.49 98.35 172,114 -5.23(-5.05%)
Jan 25, 2022 104.83 105.23 101.99 103.58 141,014 -3.33(-3.12%)
Jan 24, 2022 101.17 107.20 99.95 106.91 213,431 +4.06(+3.94%)
Jan 21, 2022 104.59 107.44 102.86 102.86 153,326 -1.75(-1.67%)
Jan 20, 2022 108.89 109.63 104.29 104.61 193,284 -3.21(-2.98%)
Jan 19, 2022 106.80 109.45 105.44 107.81 218,171 -0.58(-0.54%)
Jan 18, 2022 111.40 111.89 108.22 108.40 145,216 -4.70(-4.16%)
Jan 14, 2022 113.10 0 -3.64(-3.12%)
Jan 13, 2022 117.68 120.19 116.03 116.73 133,432 +0.29(+0.25%)
Jan 12, 2022 117.81 120.23 116.07 116.45 88,013 -0.68(-0.58%)
Jan 11, 2022 115.28 117.40 114.22 117.12 184,570 +1.85(+1.60%)
Jan 10, 2022 113.13 115.40 111.34 115.28 274,948 +0.28(+0.24%)
Jan 07, 2022 120.79 122.18 114.87 115.00 227,407 -5.95(-4.92%)
Jan 06, 2022 121.69 123.16 119.99 120.95 167,142 -2.29(-1.86%)
Jan 05, 2022 129.08 129.62 123.15 123.25 203,715 -5.51(-4.28%)
Jan 04, 2022 128.26 129.59 127.29 128.76 286,098 +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.