FinancialContent is the trusted provider of stock market information to the media industry.
Installed Building Products (NY: IBP)
74.73 USD  -0.22 (-0.29%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 17, 2020 75.55 76.49 74.47 74.73 163,200 -0.22(-0.29%)
Jan 16, 2020 76.46 76.46 73.21 74.95 278,231 -0.83(-1.10%)
Jan 15, 2020 72.61 75.93 72.54 75.78 257,187 +3.17(+4.37%)
Jan 14, 2020 71.12 73.08 70.73 72.61 259,590 +1.31(+1.84%)
Jan 13, 2020 69.92 71.55 69.92 71.30 129,404 +1.38(+1.97%)
Jan 10, 2020 69.50 70.80 69.18 69.92 192,400 +0.56(+0.81%)
Jan 09, 2020 70.00 70.99 69.28 69.36 128,072 -0.73(-1.04%)
Jan 08, 2020 69.36 71.49 69.06 70.09 197,757 +1.05(+1.52%)
Jan 07, 2020 69.82 70.29 68.89 69.04 137,928 -0.78(-1.12%)
Jan 06, 2020 69.29 70.27 68.85 69.82 259,490 +0.28(+0.40%)
Jan 03, 2020 68.50 69.87 68.50 69.54 275,600 +0.48(+0.70%)
Jan 02, 2020 69.67 70.15 67.97 69.06 193,601 +0.19(+0.28%)
Dec 31, 2019 68.67 69.71 68.52 68.87 111,800 +0.09(+0.13%)
Dec 30, 2019 69.01 69.08 67.43 68.78 131,391 -0.29(-0.42%)
Dec 27, 2019 70.01 70.01 68.79 69.07 109,900 -0.88(-1.26%)
Dec 26, 2019 71.21 71.49 69.76 69.95 60,672 -1.01(-1.42%)
Dec 24, 2019 70.35 71.10 70.01 70.96 51,100 +0.61(+0.87%)
Dec 23, 2019 70.28 71.74 69.72 70.35 163,866 +0.81(+1.16%)
Dec 20, 2019 69.08 70.27 69.06 69.54 977,100 +0.60(+0.87%)
Dec 19, 2019 71.52 71.71 68.65 68.94 254,099 -2.90(-4.04%)
Dec 18, 2019 72.25 73.08 71.22 71.84 220,953 -0.23(-0.32%)
Dec 17, 2019 71.90 76.30 71.66 72.07 514,569 +2.07(+2.96%)
Dec 16, 2019 71.00 71.26 69.89 70.00 238,036 -0.76(-1.07%)
Dec 13, 2019 69.52 71.12 69.29 70.76 249,100 +2.00(+2.91%)
Dec 12, 2019 71.64 71.64 68.60 68.76 166,592 -2.86(-3.99%)
Dec 11, 2019 70.96 71.89 70.76 71.62 76,128 +0.63(+0.89%)
Dec 10, 2019 71.00 71.71 70.43 70.99 170,932 +0.05(+0.07%)
Dec 09, 2019 71.29 72.15 70.92 70.94 113,185 -0.51(-0.71%)
Dec 06, 2019 71.82 72.06 70.72 71.45 150,400 -0.35(-0.49%)
Dec 05, 2019 70.55 71.87 70.55 71.80 209,974 +1.34(+1.90%)
Dec 04, 2019 70.59 71.10 69.88 70.46 241,693 +0.14(+0.20%)
Dec 03, 2019 68.72 70.56 68.72 70.32 210,655 +0.92(+1.33%)
Dec 02, 2019 71.56 71.56 69.21 69.40 165,731 -2.30(-3.21%)
Nov 29, 2019 71.76 72.38 71.33 71.70 73,000 -0.21(-0.29%)
Nov 27, 2019 72.47 73.10 71.79 71.91 158,300 -0.31(-0.43%)
Nov 26, 2019 72.08 73.17 71.66 72.22 288,747 +0.24(+0.33%)
Nov 25, 2019 72.06 73.21 71.67 71.98 204,761 +0.65(+0.91%)
Nov 22, 2019 72.27 72.47 70.37 71.33 73,600 -0.68(-0.94%)
Nov 21, 2019 72.87 73.14 71.36 72.01 153,078 +0.54(+0.76%)
Nov 20, 2019 71.06 72.88 70.89 71.47 139,018 +0.32(+0.45%)
Nov 19, 2019 71.45 72.82 71.15 71.15 122,889 -0.20(-0.28%)
Nov 18, 2019 69.90 71.67 69.90 71.35 121,204 +1.58(+2.26%)
Nov 15, 2019 71.05 71.24 69.61 69.77 95,800 -0.94(-1.33%)
Nov 14, 2019 70.72 71.59 70.23 70.71 103,429 -0.37(-0.52%)
Nov 13, 2019 69.58 71.41 69.58 71.08 123,427 +0.83(+1.18%)
Nov 12, 2019 70.50 71.55 68.87 70.25 160,413 +0.02(+0.03%)
Nov 11, 2019 68.80 70.65 68.80 70.23 138,893 +0.76(+1.09%)
Nov 08, 2019 69.10 69.59 68.44 69.47 121,400 +0.28(+0.40%)
Nov 07, 2019 70.95 71.05 67.86 69.19 210,801 -1.49(-2.11%)
Nov 06, 2019 70.57 71.21 69.04 70.68 188,606 +0.11(+0.16%)
Nov 05, 2019 71.76 72.69 70.35 70.57 274,523 -1.22(-1.70%)
Nov 04, 2019 76.49 76.49 71.16 71.79 363,002 -3.91(-5.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.