Skip to main content

Installed Building Products (NY: IBP )

198.93 -11.90 (-5.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 40.03 40.22 38.85 39.04 247,364 -0.61(-1.54%)
Nov 29, 2016 39.04 39.84 39.04 39.65 192,301 +0.61(+1.57%)
Nov 28, 2016 39.61 39.61 39.04 39.04 211,949 -0.71(-1.78%)
Nov 25, 2016 39.51 39.75 39.32 39.75 114,869 +0.33(+0.84%)
Nov 23, 2016 39.42 39.42 39.42 0 +0.61(+1.58%)
Nov 22, 2016 38.81 38.99 38.05 38.81 301,010 +0.61(+1.60%)
Nov 21, 2016 38.52 38.62 37.86 38.19 178,890 +0.00(+0.00%)
Nov 18, 2016 38.76 38.76 37.91 38.19 288,080 -0.24(-0.61%)
Nov 17, 2016 37.16 38.76 37.44 38.43 271,145 +1.27(+3.42%)
Nov 16, 2016 37.44 37.82 36.74 37.16 187,860 -0.05(-0.13%)
Nov 15, 2016 35.89 37.35 35.89 37.21 181,860 +1.08(+2.99%)
Nov 14, 2016 36.03 36.22 35.65 36.12 193,264 +0.33(+0.92%)
Nov 11, 2016 35.04 36.22 34.85 35.80 398,293 +0.80(+2.28%)
Nov 10, 2016 34.81 35.14 34.10 35.00 183,497 +0.28(+0.81%)
Nov 09, 2016 32.97 34.81 32.97 34.71 192,576 +1.18(+3.51%)
Nov 08, 2016 33.07 33.58 32.69 33.54 88,624 +0.38(+1.13%)
Nov 07, 2016 32.08 33.26 32.03 33.16 234,082 +1.41(+4.44%)
Nov 04, 2016 31.23 32.17 31.23 31.75 265,028 +0.61(+1.96%)
Nov 03, 2016 30.39 31.19 28.93 31.14 489,782 +0.00(+0.00%)
Nov 02, 2016 30.86 31.51 30.86 31.14 218,457 +0.09(+0.30%)
Nov 01, 2016 31.04 31.19 30.34 31.04 161,065 -0.05(-0.15%)
Oct 31, 2016 30.29 31.33 30.24 31.09 122,779 +0.94(+3.12%)
Oct 28, 2016 29.87 30.67 29.87 30.15 99,898 +0.19(+0.63%)
Oct 27, 2016 30.20 30.27 29.68 29.96 142,070 -0.33(-1.09%)
Oct 26, 2016 30.20 31.00 30.06 30.29 141,204 +0.05(+0.16%)
Oct 25, 2016 29.87 31.14 29.59 30.24 462,490 -1.22(-3.89%)
Oct 24, 2016 31.42 32.03 31.37 31.47 111,642 +0.09(+0.30%)
Oct 21, 2016 31.19 31.42 31.00 31.37 118,963 +0.00(+0.00%)
Oct 20, 2016 32.55 32.55 31.23 31.37 246,259 -1.18(-3.61%)
Oct 19, 2016 32.41 32.55 31.80 32.55 170,854 +0.19(+0.58%)
Oct 18, 2016 32.83 32.83 32.31 32.36 86,068 +0.14(+0.44%)
Oct 17, 2016 32.08 32.46 32.08 32.22 141,104 +0.14(+0.44%)
Oct 14, 2016 32.69 33.07 31.89 32.08 179,097 -0.56(-1.73%)
Oct 13, 2016 33.35 33.44 32.50 32.64 141,275 -1.13(-3.34%)
Oct 12, 2016 33.30 33.82 33.04 33.77 147,691 +0.66(+1.99%)
Oct 11, 2016 34.29 34.29 32.83 33.11 158,424 -1.18(-3.43%)
Oct 10, 2016 34.05 34.48 34.05 34.29 119,726 +0.54(+1.59%)
Oct 07, 2016 34.37 34.47 33.67 33.75 207,994 -0.56(-1.64%)
Oct 06, 2016 33.38 34.36 33.36 34.32 112,579 +0.70(+2.07%)
Oct 05, 2016 33.58 34.08 33.48 33.62 106,470 +0.24(+0.70%)
Oct 04, 2016 33.32 33.65 33.16 33.39 96,483 +0.08(+0.25%)
Oct 03, 2016 33.51 33.73 33.14 33.30 129,394 -0.44(-1.31%)
Sep 30, 2016 33.70 33.98 33.35 33.74 119,976 +0.17(+0.50%)
Sep 29, 2016 34.34 34.36 33.30 33.58 105,511 -0.82(-2.38%)
Sep 28, 2016 33.93 34.43 33.78 34.39 107,150 +0.62(+1.84%)
Sep 27, 2016 33.78 33.94 33.59 33.77 89,999 +0.09(+0.28%)
Sep 26, 2016 33.83 33.89 33.58 33.68 145,342 -0.19(-0.56%)
Sep 23, 2016 33.98 34.19 33.61 33.87 198,182 -0.32(-0.94%)
Sep 22, 2016 33.68 34.21 33.68 34.19 157,721 +0.81(+2.42%)
Sep 21, 2016 33.20 33.59 32.43 33.38 197,198 +0.51(+1.55%)
Sep 20, 2016 33.06 33.06 32.28 32.87 196,355 -0.01(-0.03%)
Sep 19, 2016 32.51 33.09 32.43 32.88 146,502 +0.37(+1.13%)
Sep 16, 2016 32.93 33.07 32.19 32.51 769,026 -0.42(-1.29%)
Sep 15, 2016 32.82 32.96 32.35 32.94 207,847 +0.29(+0.89%)
Sep 14, 2016 32.46 32.84 32.18 32.64 157,697 +0.13(+0.41%)
Sep 13, 2016 33.30 33.37 32.25 32.51 256,306 -0.84(-2.51%)
Sep 12, 2016 32.46 33.42 32.43 33.35 289,051 +0.89(+2.75%)
Sep 09, 2016 34.84 34.84 32.46 32.46 512,128 -2.72(-7.73%)
Sep 08, 2016 34.38 35.22 34.24 35.17 574,530 +0.79(+2.30%)
Sep 07, 2016 33.17 34.42 33.08 34.38 493,981 +1.08(+3.25%)
Sep 06, 2016 32.46 33.33 32.42 33.30 479,348 +0.78(+2.40%)
Sep 02, 2016 31.99 32.52 32.52 32.52 365,881 +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.