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 (%)
Dec 31, 2015 23.15 23.35 23.35 23.35 134,490 +0.18(+0.77%)
Dec 30, 2015 23.19 23.46 23.09 23.18 69,703 -0.06(-0.24%)
Dec 29, 2015 23.33 23.56 22.83 23.23 78,911 +0.07(+0.28%)
Dec 28, 2015 23.02 23.28 22.71 23.17 92,758 +0.01(+0.04%)
Dec 24, 2015 22.67 23.16 23.16 23.16 75,803 +0.55(+2.41%)
Dec 23, 2015 22.43 23.00 22.15 22.61 141,205 +0.25(+1.14%)
Dec 22, 2015 21.84 22.38 21.56 22.36 131,663 +0.68(+3.12%)
Dec 21, 2015 22.13 22.36 21.63 21.68 168,419 -0.20(-0.90%)
Dec 18, 2015 23.36 23.36 21.83 21.88 603,097 -1.53(-6.55%)
Dec 17, 2015 23.70 24.17 23.00 23.41 280,049 -0.21(-0.88%)
Dec 16, 2015 22.71 23.75 22.70 23.62 192,629 +1.24(+5.55%)
Dec 15, 2015 21.29 22.79 21.23 22.38 249,559 +1.22(+5.78%)
Dec 14, 2015 21.64 22.07 21.15 21.15 416,077 -0.59(-2.72%)
Dec 11, 2015 22.34 22.61 21.59 21.75 2,189,756 -0.87(-3.87%)
Dec 10, 2015 22.24 22.72 22.00 22.62 900,629 +1.83(+8.82%)
Dec 09, 2015 21.97 22.06 20.72 20.79 243,435 -1.14(-5.19%)
Dec 08, 2015 22.45 22.54 21.77 21.93 149,008 -0.81(-3.56%)
Dec 07, 2015 22.87 22.96 22.28 22.73 176,537 -0.27(-1.19%)
Dec 04, 2015 22.68 23.05 22.25 23.01 141,233 +0.26(+1.16%)
Dec 03, 2015 23.90 23.98 22.70 22.74 124,090 -1.03(-4.31%)
Dec 02, 2015 23.82 23.90 23.31 23.77 130,134 -0.14(-0.59%)
Dec 01, 2015 23.73 23.99 23.11 23.91 506,225 +0.34(+1.44%)
Nov 30, 2015 23.98 24.01 22.91 23.57 221,308 -0.17(-0.71%)
Nov 27, 2015 23.06 23.81 22.99 23.74 55,968 +0.63(+2.73%)
Nov 25, 2015 22.57 23.11 23.11 23.11 75,590 +0.62(+2.76%)
Nov 24, 2015 22.09 22.50 21.93 22.49 39,713 +0.23(+1.01%)
Nov 23, 2015 22.15 22.46 22.07 22.26 75,967 +0.01(+0.04%)
Nov 20, 2015 22.33 22.62 21.94 22.25 87,956 +0.06(+0.25%)
Nov 19, 2015 22.62 22.72 21.99 22.20 124,829 -0.43(-1.91%)
Nov 18, 2015 22.02 22.67 21.79 22.63 131,352 +0.64(+2.91%)
Nov 17, 2015 21.95 22.05 21.64 21.99 153,295 +0.05(+0.21%)
Nov 16, 2015 21.45 22.01 21.30 21.94 102,856 +0.55(+2.59%)
Nov 13, 2015 21.97 22.31 21.31 21.39 143,497 -0.73(-3.32%)
Nov 12, 2015 23.05 23.05 21.90 22.12 184,980 -0.99(-4.27%)
Nov 11, 2015 22.17 23.17 22.04 23.11 179,815 +0.94(+4.24%)
Nov 10, 2015 21.59 22.26 21.54 22.17 242,406 +0.65(+3.02%)
Nov 09, 2015 21.49 21.73 20.56 21.52 277,607 -0.11(-0.52%)
Nov 06, 2015 21.17 21.65 20.95 21.63 171,819 +0.34(+1.59%)
Nov 05, 2015 21.52 21.59 20.96 21.29 145,698 -0.21(-0.96%)
Nov 04, 2015 21.64 21.65 21.28 21.50 151,106 -0.12(-0.57%)
Nov 03, 2015 20.63 21.70 20.54 21.62 356,252 +0.88(+4.26%)
Nov 02, 2015 20.79 21.06 20.11 20.74 158,669 -0.09(-0.45%)
Oct 30, 2015 19.42 21.08 19.42 20.83 371,109 +1.34(+6.85%)
Oct 29, 2015 20.09 20.52 18.74 19.50 540,343 -0.79(-3.89%)
Oct 28, 2015 22.79 22.79 19.56 20.29 957,774 -3.31(-14.03%)
Oct 27, 2015 23.75 23.85 23.32 23.60 140,787 -0.17(-0.71%)
Oct 26, 2015 24.78 24.85 23.73 23.77 129,743 -1.04(-4.21%)
Oct 23, 2015 24.05 24.95 23.69 24.81 179,460 +1.03(+4.35%)
Oct 22, 2015 23.54 23.80 22.59 23.78 114,627 +0.35(+1.49%)
Oct 21, 2015 24.08 24.23 23.17 23.43 110,935 -0.46(-1.93%)
Oct 20, 2015 24.07 24.32 23.48 23.89 106,435 -0.14(-0.59%)
Oct 19, 2015 22.97 24.05 22.97 24.03 160,929 +0.92(+3.99%)
Oct 16, 2015 22.30 23.13 22.27 23.11 159,303 +0.81(+3.63%)
Oct 15, 2015 21.63 22.63 20.85 22.30 345,177 +0.61(+2.82%)
Oct 14, 2015 23.48 23.51 21.61 21.69 240,637 -1.76(-7.50%)
Oct 13, 2015 24.62 24.89 23.31 23.45 174,168 -1.27(-5.14%)
Oct 12, 2015 24.92 25.06 24.50 24.72 99,099 -0.37(-1.46%)
Oct 09, 2015 24.95 25.13 24.78 25.09 69,649 +0.24(+0.98%)
Oct 08, 2015 24.79 24.91 24.09 24.84 128,985 -0.04(-0.15%)
Oct 07, 2015 24.54 24.90 24.11 24.88 80,466 +0.38(+1.54%)
Oct 06, 2015 25.25 25.34 24.39 24.50 176,075 -0.82(-3.23%)
Oct 05, 2015 24.77 25.38 24.66 25.32 173,021 +0.75(+3.06%)
Oct 02, 2015 23.55 24.58 23.20 24.57 118,317 +0.76(+3.20%)
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.