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 (%)
May 29, 2015 19.73 20.31 19.53 20.17 57,696 +0.40(+2.05%)
May 28, 2015 19.67 19.88 19.39 19.76 57,000 +0.01(+0.05%)
May 27, 2015 19.16 20.02 19.09 19.75 86,104 +0.71(+3.76%)
May 26, 2015 19.25 19.39 18.84 19.04 65,026 -0.32(-1.65%)
May 22, 2015 19.67 19.36 19.36 19.36 31,256 -0.33(-1.67%)
May 21, 2015 19.58 19.87 19.37 19.69 47,889 +0.12(+0.62%)
May 20, 2015 19.76 19.86 19.53 19.56 116,530 -0.17(-0.86%)
May 19, 2015 19.58 19.84 19.56 19.73 199,770 +0.24(+1.26%)
May 18, 2015 19.46 19.71 19.13 19.49 119,242 +0.08(+0.39%)
May 15, 2015 19.43 19.79 19.36 19.41 91,159 +0.00(+0.00%)
May 14, 2015 19.70 19.71 19.00 19.41 94,313 -0.13(-0.67%)
May 13, 2015 20.00 20.35 18.98 19.55 54,783 -0.32(-1.61%)
May 12, 2015 19.88 20.07 18.21 19.87 275,733 -0.52(-2.54%)
May 11, 2015 20.41 20.86 20.34 20.38 36,790 -0.08(-0.41%)
May 08, 2015 20.53 20.85 20.23 20.47 37,950 +0.17(+0.83%)
May 07, 2015 20.42 20.67 20.27 20.30 34,368 -0.07(-0.32%)
May 06, 2015 20.14 20.50 20.13 20.36 47,386 +0.23(+1.12%)
May 05, 2015 20.14 20.31 19.81 20.14 66,445 -0.13(-0.65%)
May 04, 2015 20.38 20.69 20.16 20.27 59,771 +0.00(+0.00%)
May 01, 2015 19.55 20.41 19.55 20.27 64,933 +0.70(+3.56%)
Apr 30, 2015 19.24 19.57 18.30 19.57 314,131 +0.07(+0.34%)
Apr 29, 2015 21.74 21.74 19.49 19.51 296,723 -2.55(-11.56%)
Apr 28, 2015 21.31 22.30 21.08 22.06 64,862 +0.58(+2.72%)
Apr 27, 2015 22.09 22.23 20.88 21.47 63,336 -0.52(-2.35%)
Apr 24, 2015 21.95 22.09 21.68 21.99 65,691 +0.08(+0.34%)
Apr 23, 2015 21.96 21.98 21.60 21.92 110,716 -0.14(-0.64%)
Apr 22, 2015 22.15 22.22 21.64 22.06 38,609 -0.04(-0.17%)
Apr 21, 2015 21.78 22.15 21.57 22.09 34,350 +0.28(+1.29%)
Apr 20, 2015 22.29 22.29 21.28 21.81 40,156 -0.24(-1.11%)
Apr 17, 2015 21.60 22.30 21.45 22.06 92,527 +0.32(+1.47%)
Apr 16, 2015 22.20 22.20 21.65 21.74 97,315 -0.57(-2.57%)
Apr 15, 2015 21.40 22.34 21.28 22.31 147,206 +1.06(+5.00%)
Apr 14, 2015 21.32 21.44 20.92 21.25 61,573 -0.03(-0.13%)
Apr 13, 2015 21.25 21.43 21.22 21.28 57,970 +0.17(+0.80%)
Apr 10, 2015 21.39 21.45 20.27 21.11 88,852 -0.08(-0.36%)
Apr 09, 2015 21.24 21.34 21.10 21.18 57,103 -0.21(-0.97%)
Apr 08, 2015 21.05 21.40 20.85 21.39 110,124 +0.50(+2.39%)
Apr 07, 2015 21.03 21.17 20.84 20.89 31,910 -0.09(-0.45%)
Apr 06, 2015 20.69 21.29 20.53 20.98 52,288 +0.17(+0.81%)
Apr 02, 2015 21.15 20.82 20.82 20.82 51,244 -0.25(-1.21%)
Apr 01, 2015 20.50 21.40 20.31 21.07 82,317 +0.60(+2.94%)
Mar 31, 2015 20.35 20.55 20.35 20.47 88,592 +0.07(+0.32%)
Mar 30, 2015 20.22 20.46 20.20 20.40 53,528 +0.20(+0.98%)
Mar 27, 2015 20.22 20.62 20.11 20.20 52,411 +0.02(+0.09%)
Mar 26, 2015 19.63 20.54 19.63 20.18 85,677 +0.40(+2.04%)
Mar 25, 2015 20.31 20.69 19.64 19.78 74,940 -0.43(-2.14%)
Mar 24, 2015 20.38 20.79 20.14 20.21 151,210 -0.07(-0.32%)
Mar 23, 2015 20.57 20.65 20.25 20.28 27,937 -0.22(-1.06%)
Mar 20, 2015 20.05 20.59 20.05 20.50 189,748 +0.40(+2.01%)
Mar 19, 2015 20.12 20.34 19.97 20.09 26,263 -0.01(-0.05%)
Mar 18, 2015 19.74 20.40 19.74 20.10 86,690 +0.29(+1.47%)
Mar 17, 2015 19.78 20.02 19.71 19.81 59,524 -0.08(-0.43%)
Mar 16, 2015 19.80 19.89 19.55 19.89 149,079 +0.34(+1.73%)
Mar 13, 2015 19.14 19.75 19.11 19.55 85,306 +0.33(+1.71%)
Mar 12, 2015 18.26 19.25 18.26 19.23 56,292 +1.07(+5.91%)
Mar 11, 2015 17.95 18.26 17.95 18.15 35,947 +0.16(+0.89%)
Mar 10, 2015 18.29 18.30 17.96 17.99 32,696 -0.22(-1.19%)
Mar 09, 2015 18.24 18.32 18.02 18.21 27,379 +0.09(+0.52%)
Mar 06, 2015 18.14 18.54 18.06 18.12 37,231 -0.08(-0.46%)
Mar 05, 2015 18.16 18.69 18.05 18.20 108,232 +0.58(+3.31%)
Mar 04, 2015 17.22 18.22 17.32 17.62 267,902 +0.30(+1.74%)
Mar 03, 2015 17.19 17.46 16.98 17.32 143,409 -0.03(-0.16%)
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.