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 (%)
Apr 30, 2020 48.02 48.82 46.12 46.39 429,321 -3.28(-6.61%)
Apr 29, 2020 45.77 50.85 45.77 49.67 564,172 +5.92(+13.52%)
Apr 28, 2020 42.56 44.46 42.17 43.75 396,053 +3.38(+8.36%)
Apr 27, 2020 38.42 41.01 37.71 40.38 333,048 +2.45(+6.45%)
Apr 24, 2020 36.64 38.53 35.95 37.93 216,318 +2.04(+5.69%)
Apr 23, 2020 35.29 37.18 34.62 35.89 235,795 +0.77(+2.20%)
Apr 22, 2020 36.39 37.07 34.82 35.12 233,436 -0.43(-1.22%)
Apr 21, 2020 35.14 35.97 34.69 35.55 263,756 -0.94(-2.58%)
Apr 20, 2020 37.23 38.12 36.12 36.49 278,867 -2.41(-6.19%)
Apr 17, 2020 36.48 39.14 36.48 38.90 223,228 +4.55(+13.26%)
Apr 16, 2020 36.04 37.33 33.45 34.35 332,514 -1.92(-5.29%)
Apr 15, 2020 37.50 37.50 35.15 36.27 309,801 -2.76(-7.06%)
Apr 14, 2020 39.45 40.43 38.47 39.02 300,822 +0.60(+1.57%)
Apr 13, 2020 41.53 42.97 37.18 38.42 284,938 -3.74(-8.88%)
Apr 09, 2020 42.47 44.94 40.09 42.16 265,853 +1.09(+2.66%)
Apr 08, 2020 36.82 41.27 36.26 41.07 289,601 +5.24(+14.62%)
Apr 07, 2020 37.70 39.37 35.61 35.83 265,002 -0.08(-0.24%)
Apr 06, 2020 32.28 36.48 31.48 35.92 284,232 +6.27(+21.17%)
Apr 03, 2020 31.68 32.77 29.43 29.64 279,885 -2.67(-8.27%)
Apr 02, 2020 33.65 34.34 31.35 32.31 301,658 +0.54(+1.69%)
Apr 01, 2020 35.28 35.63 31.33 31.78 302,010 -5.73(-15.27%)
Mar 31, 2020 38.10 38.65 36.09 37.51 338,177 -0.87(-2.28%)
Mar 30, 2020 41.64 42.22 37.26 38.38 409,394 -3.25(-7.80%)
Mar 27, 2020 42.01 42.72 39.78 41.63 368,113 -2.67(-6.03%)
Mar 26, 2020 42.20 44.71 41.17 44.30 334,923 +2.51(+6.01%)
Mar 25, 2020 36.67 42.58 35.82 41.79 559,680 +4.98(+13.52%)
Mar 24, 2020 34.98 37.77 33.92 36.81 363,466 +4.21(+12.93%)
Mar 23, 2020 34.05 34.05 29.96 32.60 481,614 -1.59(-4.65%)
Mar 20, 2020 34.54 36.62 32.52 34.19 648,530 +0.24(+0.69%)
Mar 19, 2020 28.38 34.69 27.30 33.95 509,392 +5.43(+19.03%)
Mar 18, 2020 30.87 33.30 28.24 28.52 568,432 -5.92(-17.18%)
Mar 17, 2020 32.95 34.75 29.17 34.44 780,800 +2.05(+6.33%)
Mar 16, 2020 41.63 41.63 32.01 32.39 786,983 -11.53(-26.26%)
Mar 13, 2020 42.47 43.92 37.27 43.92 486,743 +4.28(+10.80%)
Mar 12, 2020 41.76 43.42 39.33 39.64 398,503 -7.03(-15.06%)
Mar 11, 2020 50.65 50.91 46.11 46.67 270,247 -5.64(-10.77%)
Mar 10, 2020 52.47 53.60 49.36 52.31 467,147 +1.75(+3.46%)
Mar 09, 2020 57.10 57.10 50.47 50.56 310,738 -10.42(-17.09%)
Mar 06, 2020 63.20 64.01 58.82 60.98 370,027 -4.32(-6.61%)
Mar 05, 2020 66.12 66.97 64.30 65.30 467,345 -2.58(-3.80%)
Mar 04, 2020 64.22 67.90 63.81 67.87 248,762 +6.06(+9.80%)
Mar 03, 2020 60.98 63.58 59.78 61.82 517,670 +0.83(+1.36%)
Mar 02, 2020 62.47 63.10 59.76 60.99 555,170 -1.15(-1.85%)
Feb 28, 2020 63.07 63.10 58.67 62.14 606,861 -2.60(-4.01%)
Feb 27, 2020 61.85 66.86 60.25 64.73 579,096 -0.81(-1.23%)
Feb 26, 2020 65.96 67.57 64.51 65.54 236,729 -0.75(-1.14%)
Feb 25, 2020 73.08 73.11 66.15 66.29 405,945 -6.47(-8.89%)
Feb 24, 2020 72.38 73.66 71.87 72.77 341,870 -1.68(-2.26%)
Feb 21, 2020 73.25 74.65 72.30 74.45 287,538 +1.19(+1.62%)
Feb 20, 2020 72.91 73.63 71.76 73.27 313,349 +0.56(+0.78%)
Feb 19, 2020 71.50 73.88 71.22 72.70 551,734 +1.89(+2.67%)
Feb 18, 2020 70.77 71.26 70.27 70.81 209,738 -0.11(-0.16%)
Feb 14, 2020 70.53 71.05 69.64 70.92 253,310 +0.63(+0.90%)
Feb 13, 2020 70.05 71.72 70.05 70.29 150,401 +0.19(+0.27%)
Feb 12, 2020 71.31 71.40 67.40 70.10 337,394 -1.19(-1.68%)
Feb 11, 2020 71.88 72.00 70.77 71.30 129,364 -0.12(-0.17%)
Feb 10, 2020 71.14 72.01 71.08 71.42 148,456 +0.14(+0.20%)
Feb 07, 2020 72.09 72.09 70.88 71.28 121,712 -0.65(-0.90%)
Feb 06, 2020 72.44 72.44 71.48 71.93 180,337 -0.20(-0.27%)
Feb 05, 2020 70.60 72.83 69.66 72.13 158,736 +1.48(+2.09%)
Feb 04, 2020 71.60 71.70 69.49 70.65 144,956 -0.37(-0.52%)
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.