Skip to main content

Installed Building Products (NY: IBP )

210.83 -3.35 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 40.02 40.21 38.85 39.03 247,404 -0.61(-1.54%)
Nov 29, 2016 39.03 39.83 39.03 39.65 192,332 +0.61(+1.57%)
Nov 28, 2016 39.60 39.60 39.03 39.03 211,984 -0.71(-1.78%)
Nov 25, 2016 39.50 39.74 39.32 39.74 114,888 +0.33(+0.84%)
Nov 23, 2016 39.41 39.41 39.41 0 +0.61(+1.58%)
Nov 22, 2016 38.80 38.99 38.05 38.80 301,059 +0.61(+1.60%)
Nov 21, 2016 38.52 38.61 37.86 38.19 178,919 +0.00(+0.00%)
Nov 18, 2016 38.75 38.75 37.91 38.19 288,126 -0.24(-0.61%)
Nov 17, 2016 37.15 38.75 37.44 38.42 271,189 +1.27(+3.42%)
Nov 16, 2016 37.44 37.81 36.73 37.15 187,890 -0.05(-0.13%)
Nov 15, 2016 35.88 37.34 35.88 37.20 181,890 +1.08(+2.99%)
Nov 14, 2016 36.02 36.21 35.65 36.12 193,295 +0.33(+0.92%)
Nov 11, 2016 35.04 36.21 34.85 35.79 398,357 +0.80(+2.28%)
Nov 10, 2016 34.80 35.13 34.10 34.99 183,527 +0.28(+0.81%)
Nov 09, 2016 32.97 34.80 32.97 34.71 192,607 +1.18(+3.51%)
Nov 08, 2016 33.06 33.58 32.69 33.53 88,639 +0.38(+1.13%)
Nov 07, 2016 32.07 33.25 32.03 33.16 234,120 +1.41(+4.44%)
Nov 04, 2016 31.23 32.17 31.23 31.74 265,071 +0.61(+1.96%)
Nov 03, 2016 30.38 31.18 28.92 31.13 489,861 +0.00(+0.00%)
Nov 02, 2016 30.85 31.51 30.85 31.13 218,492 +0.09(+0.30%)
Nov 01, 2016 31.04 31.18 30.33 31.04 161,091 -0.05(-0.15%)
Oct 31, 2016 30.29 31.32 30.24 31.09 122,799 +0.94(+3.12%)
Oct 28, 2016 29.86 30.66 29.86 30.15 99,915 +0.19(+0.63%)
Oct 27, 2016 30.19 30.26 29.68 29.96 142,093 -0.33(-1.09%)
Oct 26, 2016 30.19 30.99 30.05 30.29 141,227 +0.05(+0.16%)
Oct 25, 2016 29.86 31.13 29.58 30.24 462,565 -1.22(-3.89%)
Oct 24, 2016 31.42 32.03 31.37 31.46 111,660 +0.09(+0.30%)
Oct 21, 2016 31.18 31.42 30.99 31.37 118,982 +0.00(+0.00%)
Oct 20, 2016 32.54 32.54 31.23 31.37 246,299 -1.18(-3.61%)
Oct 19, 2016 32.40 32.54 31.79 32.54 170,882 +0.19(+0.58%)
Oct 18, 2016 32.83 32.83 32.31 32.36 86,082 +0.14(+0.44%)
Oct 17, 2016 32.07 32.45 32.07 32.22 141,127 +0.14(+0.44%)
Oct 14, 2016 32.69 33.06 31.89 32.07 179,127 -0.56(-1.73%)
Oct 13, 2016 33.34 33.44 32.50 32.64 141,298 -1.13(-3.34%)
Oct 12, 2016 33.30 33.81 33.04 33.77 147,715 +0.66(+1.99%)
Oct 11, 2016 34.28 34.28 32.83 33.11 158,450 -1.18(-3.43%)
Oct 10, 2016 34.05 34.47 34.05 34.28 119,746 +0.54(+1.59%)
Oct 07, 2016 34.36 34.46 33.66 33.75 208,028 -0.56(-1.64%)
Oct 06, 2016 33.37 34.35 33.35 34.31 112,597 +0.70(+2.07%)
Oct 05, 2016 33.57 34.07 33.48 33.62 106,487 +0.24(+0.70%)
Oct 04, 2016 33.32 33.64 33.16 33.38 96,499 +0.08(+0.25%)
Oct 03, 2016 33.50 33.72 33.14 33.30 129,415 -0.44(-1.31%)
Sep 30, 2016 33.69 33.97 33.34 33.74 119,996 +0.17(+0.50%)
Sep 29, 2016 34.33 34.35 33.30 33.57 105,528 -0.82(-2.38%)
Sep 28, 2016 33.93 34.43 33.78 34.39 107,167 +0.62(+1.84%)
Sep 27, 2016 33.78 33.94 33.59 33.77 90,013 +0.09(+0.28%)
Sep 26, 2016 33.82 33.89 33.57 33.67 145,366 -0.19(-0.56%)
Sep 23, 2016 33.97 34.18 33.61 33.86 198,215 -0.32(-0.94%)
Sep 22, 2016 33.67 34.20 33.67 34.18 157,746 +0.81(+2.42%)
Sep 21, 2016 33.19 33.59 32.42 33.37 197,230 +0.51(+1.55%)
Sep 20, 2016 33.05 33.05 32.27 32.86 196,387 -0.01(-0.03%)
Sep 19, 2016 32.51 33.08 32.42 32.87 146,526 +0.37(+1.13%)
Sep 16, 2016 32.92 33.06 32.19 32.51 769,151 -0.42(-1.29%)
Sep 15, 2016 32.82 32.96 32.35 32.93 207,881 +0.29(+0.89%)
Sep 14, 2016 32.45 32.84 32.18 32.64 157,723 +0.13(+0.41%)
Sep 13, 2016 33.30 33.36 32.24 32.51 256,347 -0.84(-2.51%)
Sep 12, 2016 32.45 33.42 32.42 33.34 289,098 +0.89(+2.75%)
Sep 09, 2016 34.83 34.83 32.45 32.45 512,211 -2.72(-7.73%)
Sep 08, 2016 34.38 35.22 34.24 35.17 574,623 +0.79(+2.30%)
Sep 07, 2016 33.17 34.42 33.07 34.38 494,061 +1.08(+3.25%)
Sep 06, 2016 32.45 33.33 32.41 33.30 479,425 +0.78(+2.40%)
Sep 02, 2016 31.99 32.52 32.52 32.52 365,940 +0.61(+1.92%)
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.