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 30, 2022 83.48 84.50 82.91 83.22 85,762 -1.53(-1.80%)
Dec 29, 2022 82.75 85.26 82.04 84.75 148,063 +3.02(+3.70%)
Dec 28, 2022 84.98 86.01 81.69 81.72 103,908 -3.02(-3.57%)
Dec 27, 2022 85.11 88.20 83.65 84.75 92,200 -0.35(-0.41%)
Dec 23, 2022 84.50 85.73 84.01 85.10 122,780 +0.31(+0.37%)
Dec 22, 2022 84.87 85.06 83.06 84.79 123,723 -1.07(-1.25%)
Dec 21, 2022 86.22 86.76 85.45 85.86 142,282 +1.04(+1.23%)
Dec 20, 2022 86.03 86.57 84.63 84.82 247,416 -2.01(-2.32%)
Dec 19, 2022 88.47 88.69 86.47 86.83 342,576 -2.43(-2.72%)
Dec 16, 2022 88.44 89.68 88.17 89.26 627,335 -0.62(-0.69%)
Dec 15, 2022 86.90 90.35 86.75 89.88 255,083 +1.58(+1.79%)
Dec 14, 2022 88.19 89.44 87.73 88.30 272,686 -0.93(-1.04%)
Dec 13, 2022 91.25 92.36 87.51 89.22 264,181 +3.19(+3.70%)
Dec 12, 2022 84.75 86.54 83.60 86.04 157,498 +1.22(+1.44%)
Dec 09, 2022 83.57 86.15 83.57 84.82 204,439 -0.04(-0.05%)
Dec 08, 2022 83.83 86.80 83.05 84.86 242,756 +0.96(+1.14%)
Dec 07, 2022 81.72 84.95 81.72 83.90 211,808 +2.43(+2.99%)
Dec 06, 2022 84.31 86.00 80.79 81.46 169,383 -1.88(-2.26%)
Dec 05, 2022 82.68 84.20 82.34 83.34 167,216 -1.37(-1.61%)
Dec 02, 2022 83.12 85.67 83.12 84.71 236,586 -0.44(-0.51%)
Dec 01, 2022 83.05 86.36 83.05 85.15 252,664 +2.86(+3.47%)
Nov 30, 2022 79.69 82.80 77.42 82.29 282,836 +2.21(+2.76%)
Nov 29, 2022 77.42 80.40 77.34 80.08 165,142 +2.03(+2.61%)
Nov 28, 2022 78.38 79.66 77.37 78.04 201,382 -1.01(-1.27%)
Nov 25, 2022 77.80 79.59 77.79 79.05 86,625 +0.61(+0.78%)
Nov 23, 2022 76.07 78.82 75.89 78.44 169,963 +1.85(+2.42%)
Nov 22, 2022 76.12 76.86 75.20 76.59 125,189 +1.67(+2.22%)
Nov 21, 2022 75.85 75.86 74.72 74.92 113,789 -0.74(-0.97%)
Nov 18, 2022 78.31 78.65 75.18 75.66 99,841 -0.88(-1.15%)
Nov 17, 2022 74.98 76.58 73.91 76.54 140,128 -0.38(-0.49%)
Nov 16, 2022 79.13 79.13 76.76 76.92 111,597 -2.75(-3.45%)
Nov 15, 2022 80.20 81.68 78.01 79.67 344,590 +2.66(+3.46%)
Nov 14, 2022 81.30 82.63 76.80 77.01 190,192 -5.01(-6.11%)
Nov 11, 2022 82.25 84.04 79.82 82.02 196,474 +0.16(+0.20%)
Nov 10, 2022 81.52 86.89 80.95 81.85 394,483 +6.34(+8.39%)
Nov 09, 2022 74.58 77.43 74.58 75.52 157,359 -0.26(-0.35%)
Nov 08, 2022 77.06 77.83 74.94 75.78 150,953 -0.94(-1.23%)
Nov 07, 2022 78.13 78.33 75.03 76.72 182,520 -1.12(-1.44%)
Nov 04, 2022 76.40 78.04 74.93 77.84 204,364 +3.00(+4.01%)
Nov 03, 2022 74.60 76.04 72.37 74.84 284,716 -1.78(-2.33%)
Nov 02, 2022 80.40 81.04 75.94 76.62 235,053 -3.57(-4.45%)
Nov 01, 2022 85.50 85.50 78.59 80.19 354,704 -3.14(-3.77%)
Oct 31, 2022 83.18 84.05 82.23 83.32 106,357 -1.01(-1.19%)
Oct 28, 2022 81.53 84.46 79.94 84.33 207,933 +2.55(+3.12%)
Oct 27, 2022 82.68 84.20 81.23 81.78 144,513 +0.15(+0.18%)
Oct 26, 2022 83.57 84.28 81.35 81.64 139,542 -1.71(-2.06%)
Oct 25, 2022 78.71 84.23 78.71 83.35 209,210 +5.25(+6.72%)
Oct 24, 2022 79.67 79.75 77.37 78.10 291,483 -1.10(-1.39%)
Oct 21, 2022 76.21 79.49 76.05 79.21 150,477 +3.58(+4.73%)
Oct 20, 2022 76.80 79.37 75.53 75.63 128,220 -1.58(-2.05%)
Oct 19, 2022 81.10 81.10 76.46 77.21 110,840 -5.45(-6.59%)
Oct 18, 2022 81.68 83.26 80.90 82.66 104,891 +3.04(+3.82%)
Oct 17, 2022 78.98 80.77 78.24 79.61 100,860 +2.76(+3.59%)
Oct 14, 2022 81.76 82.28 76.79 76.85 101,199 -4.15(-5.12%)
Oct 13, 2022 79.20 82.01 76.67 81.00 85,682 -0.43(-0.52%)
Oct 12, 2022 83.86 83.86 80.80 81.43 128,334 -2.60(-3.09%)
Oct 11, 2022 83.19 85.38 81.94 84.02 145,666 +0.61(+0.73%)
Oct 10, 2022 84.24 84.85 82.49 83.41 100,352 -0.30(-0.36%)
Oct 07, 2022 85.21 85.21 82.93 83.71 131,225 -3.08(-3.55%)
Oct 06, 2022 85.85 87.11 84.74 86.79 83,820 +0.85(+0.99%)
Oct 05, 2022 85.34 86.89 83.89 85.94 162,947 -1.30(-1.49%)
Oct 04, 2022 84.55 87.70 84.55 87.24 179,671 +4.94(+6.00%)
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.