Skip to main content

Installed Building Products (NY: IBP )

198.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 46.33 46.66 45.81 46.66 135,698 +0.42(+0.92%)
May 30, 2017 45.86 46.28 45.39 46.24 111,878 +0.33(+0.72%)
May 26, 2017 45.81 46.19 45.81 45.91 67,050 -0.14(-0.31%)
May 25, 2017 46.14 46.24 45.81 46.05 98,348 +0.19(+0.41%)
May 24, 2017 45.53 46.00 45.39 45.86 84,628 +0.24(+0.52%)
May 23, 2017 45.91 46.24 45.58 45.63 103,023 -0.24(-0.51%)
May 22, 2017 45.67 46.24 45.53 45.86 115,202 +0.24(+0.52%)
May 19, 2017 44.36 45.72 44.21 45.63 239,853 +1.32(+2.97%)
May 18, 2017 44.40 44.59 43.93 44.31 211,834 -0.14(-0.32%)
May 17, 2017 45.58 45.48 44.45 44.45 203,709 -1.13(-2.48%)
May 16, 2017 45.58 46.10 45.34 45.58 244,898 +0.09(+0.21%)
May 15, 2017 44.69 45.58 44.49 45.48 159,136 +1.03(+2.33%)
May 12, 2017 44.73 44.73 44.12 44.45 73,015 -0.47(-1.05%)
May 11, 2017 44.73 44.97 44.17 44.92 91,055 -0.05(-0.10%)
May 10, 2017 45.11 45.34 44.36 44.97 157,594 -0.19(-0.42%)
May 09, 2017 45.25 45.25 43.89 45.16 263,566 -0.05(-0.10%)
May 08, 2017 49.44 49.48 44.54 45.20 506,707 -3.90(-7.95%)
May 05, 2017 49.20 51.41 47.93 49.11 223,163 -0.75(-1.51%)
May 04, 2017 48.92 50.09 48.82 49.86 192,571 +1.08(+2.22%)
May 03, 2017 48.92 49.86 48.45 48.78 188,670 -0.71(-1.43%)
May 02, 2017 50.56 50.71 49.34 49.48 172,810 -1.22(-2.41%)
May 01, 2017 50.47 51.04 50.38 50.71 83,794 +0.52(+1.03%)
Apr 28, 2017 51.27 51.27 50.14 50.19 196,481 -0.99(-1.93%)
Apr 27, 2017 51.79 52.16 51.13 51.18 171,202 -0.38(-0.73%)
Apr 26, 2017 50.19 51.65 50.09 51.55 124,932 +1.27(+2.53%)
Apr 25, 2017 50.80 50.99 50.05 50.28 105,587 -0.09(-0.19%)
Apr 24, 2017 50.99 51.36 50.09 50.38 101,135 +0.09(+0.19%)
Apr 21, 2017 49.53 50.42 49.29 50.28 112,566 +0.61(+1.23%)
Apr 20, 2017 49.44 49.95 49.01 49.67 136,821 +0.75(+1.54%)
Apr 19, 2017 49.15 49.39 48.73 48.92 110,977 +0.05(+0.10%)
Apr 18, 2017 48.35 48.97 48.02 48.87 64,454 +0.19(+0.39%)
Apr 17, 2017 47.98 48.73 47.60 48.68 110,425 +1.08(+2.27%)
Apr 13, 2017 48.35 48.64 47.55 47.60 81,815 -0.80(-1.65%)
Apr 12, 2017 48.40 48.78 48.21 48.40 79,301 -0.33(-0.68%)
Apr 11, 2017 48.17 48.73 48.07 48.73 113,442 +0.52(+1.07%)
Apr 10, 2017 48.35 48.75 47.88 48.21 90,001 -0.19(-0.39%)
Apr 07, 2017 48.40 49.06 48.35 48.40 114,040 -0.19(-0.39%)
Apr 06, 2017 48.64 49.06 48.40 48.59 83,608 +0.14(+0.29%)
Apr 05, 2017 49.11 49.34 48.40 48.45 114,444 -0.33(-0.68%)
Apr 04, 2017 48.73 49.62 48.54 48.78 96,983 -0.05(-0.10%)
Apr 03, 2017 49.34 49.77 48.82 48.82 155,897 -0.80(-1.61%)
Mar 31, 2017 49.01 49.86 49.01 49.62 140,381 +0.47(+0.96%)
Mar 30, 2017 48.92 49.58 48.54 49.15 156,747 +0.19(+0.38%)
Mar 29, 2017 48.68 49.11 48.31 48.97 68,602 +0.19(+0.39%)
Mar 28, 2017 48.50 49.11 48.07 48.78 152,511 +0.14(+0.29%)
Mar 27, 2017 48.78 48.78 47.55 48.64 186,190 -0.75(-1.52%)
Mar 24, 2017 48.73 49.47 47.84 49.39 180,179 +0.71(+1.45%)
Mar 23, 2017 47.46 48.83 47.37 48.68 155,633 +1.27(+2.68%)
Mar 22, 2017 47.32 47.46 46.28 47.41 143,315 +0.00(+0.00%)
Mar 21, 2017 48.92 49.39 47.37 47.41 141,562 -1.36(-2.80%)
Mar 20, 2017 49.20 49.58 48.17 48.78 124,789 -0.56(-1.14%)
Mar 17, 2017 49.48 49.48 48.26 49.34 463,494 +0.28(+0.58%)
Mar 16, 2017 48.21 49.29 47.98 49.06 216,328 +1.13(+2.36%)
Mar 15, 2017 46.90 48.17 46.90 47.93 217,206 +1.32(+2.83%)
Mar 14, 2017 46.52 47.13 46.19 46.61 96,059 -0.38(-0.80%)
Mar 13, 2017 46.85 47.27 46.28 46.99 197,353 +0.28(+0.60%)
Mar 10, 2017 46.66 47.04 46.43 46.71 155,914 +0.52(+1.12%)
Mar 09, 2017 46.28 46.66 45.77 46.19 147,675 -0.14(-0.30%)
Mar 08, 2017 46.14 46.57 46.08 46.33 144,089 +0.33(+0.72%)
Mar 07, 2017 46.28 46.75 45.86 46.00 149,256 -0.33(-0.71%)
Mar 06, 2017 46.52 46.85 46.14 46.33 144,885 -0.38(-0.81%)
Mar 03, 2017 46.43 47.04 46.28 46.71 173,937 +0.09(+0.20%)
Mar 02, 2017 46.43 47.08 46.33 46.61 179,866 +0.09(+0.20%)
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.