Installed Building Products (NY: IBP )

246.07 +9.82 (+4.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 72.21 72.50 69.52 69.86 194,599 -2.31(-3.20%)
Jan 30, 2020 72.06 73.28 71.41 72.17 134,112 -0.06(-0.08%)
Jan 29, 2020 72.96 73.61 71.14 72.23 142,509 -0.64(-0.88%)
Jan 28, 2020 72.74 74.31 72.26 72.87 239,772 +0.90(+1.24%)
Jan 27, 2020 71.68 73.20 71.31 71.97 193,148 -0.62(-0.86%)
Jan 24, 2020 74.55 75.63 72.00 72.60 214,547 -1.95(-2.62%)
Jan 23, 2020 72.29 74.86 71.99 74.55 449,926 +2.45(+3.40%)
Jan 22, 2020 72.29 72.80 71.73 72.10 327,560 +0.42(+0.59%)
Jan 21, 2020 70.45 72.16 70.35 71.67 205,612 +1.24(+1.77%)
Jan 17, 2020 71.20 72.09 70.18 70.43 173,165 -0.21(-0.29%)
Jan 16, 2020 72.06 72.06 69.00 70.64 295,221 -0.78(-1.10%)
Jan 15, 2020 68.43 71.56 68.36 71.42 272,892 +2.99(+4.37%)
Jan 14, 2020 67.03 68.87 66.66 68.43 275,442 +1.23(+1.84%)
Jan 13, 2020 65.90 67.43 65.90 67.20 137,306 +1.30(+1.97%)
Jan 10, 2020 65.50 66.73 65.20 65.90 204,149 +0.53(+0.81%)
Jan 09, 2020 65.97 66.90 65.29 65.37 135,892 -0.69(-1.04%)
Jan 08, 2020 65.37 67.38 65.09 66.06 209,833 +0.99(+1.52%)
Jan 07, 2020 65.80 66.24 64.93 65.07 146,350 -0.74(-1.12%)
Jan 06, 2020 65.30 66.23 64.89 65.80 275,335 +0.26(+0.40%)
Jan 03, 2020 64.56 65.85 64.56 65.54 292,429 +0.45(+0.70%)
Jan 02, 2020 65.66 66.11 64.06 65.09 205,423 +0.18(+0.28%)
Dec 31, 2019 64.72 65.70 64.58 64.91 118,627 +0.08(+0.13%)
Dec 30, 2019 65.04 65.10 63.55 64.82 139,414 -0.27(-0.42%)
Dec 27, 2019 65.98 65.98 64.83 65.09 116,611 -0.83(-1.26%)
Dec 26, 2019 67.11 67.38 65.74 65.92 64,376 -0.95(-1.42%)
Dec 24, 2019 66.30 67.01 65.98 66.88 54,220 +0.57(+0.87%)
Dec 23, 2019 66.24 67.61 65.71 66.30 173,872 +0.76(+1.16%)
Dec 20, 2019 65.10 66.23 65.09 65.54 1,036,767 +0.57(+0.87%)
Dec 19, 2019 67.40 67.58 64.70 64.97 269,615 -2.73(-4.04%)
Dec 18, 2019 68.09 68.87 67.12 67.71 234,445 -0.22(-0.32%)
Dec 17, 2019 67.76 71.91 67.54 67.92 545,991 +1.95(+2.96%)
Dec 16, 2019 66.91 67.16 65.87 65.97 252,571 -0.72(-1.07%)
Dec 13, 2019 65.52 67.03 65.30 66.69 264,311 +1.88(+2.91%)
Dec 12, 2019 67.52 67.52 64.65 64.80 176,765 -2.70(-3.99%)
Dec 11, 2019 66.88 67.75 66.69 67.50 80,776 +0.59(+0.89%)
Dec 10, 2019 66.91 67.58 66.38 66.90 181,370 +0.05(+0.07%)
Dec 09, 2019 67.19 68.00 66.84 66.86 120,096 -0.48(-0.71%)
Dec 06, 2019 67.69 67.91 66.65 67.34 159,584 -0.33(-0.49%)
Dec 05, 2019 66.49 67.73 66.49 67.67 222,796 +1.26(+1.90%)
Dec 04, 2019 66.53 67.01 65.86 66.40 256,452 +0.13(+0.20%)
Dec 03, 2019 64.77 66.50 64.77 66.27 223,518 +0.87(+1.33%)
Dec 02, 2019 67.44 67.44 65.23 65.41 175,851 -2.17(-3.21%)
Nov 29, 2019 67.63 68.21 67.22 67.57 77,457 -0.20(-0.29%)
Nov 27, 2019 68.30 68.89 67.66 67.77 167,966 -0.29(-0.43%)
Nov 26, 2019 67.93 68.96 67.54 68.06 306,379 +0.23(+0.33%)
Nov 25, 2019 67.91 69.00 67.55 67.84 217,264 +0.61(+0.91%)
Nov 22, 2019 68.11 68.30 66.32 67.22 78,094 -0.64(-0.94%)
Nov 21, 2019 68.68 68.93 67.26 67.87 162,425 +0.51(+0.76%)
Nov 20, 2019 66.97 68.69 66.81 67.36 147,507 +0.30(+0.45%)
Nov 19, 2019 67.34 68.63 67.06 67.06 130,393 -0.19(-0.28%)
Nov 18, 2019 65.88 67.55 65.88 67.24 128,605 +1.49(+2.26%)
Nov 15, 2019 66.96 67.14 65.60 65.75 101,650 -0.89(-1.33%)
Nov 14, 2019 66.65 67.47 66.19 66.64 109,744 -0.35(-0.52%)
Nov 13, 2019 65.58 67.30 65.58 66.99 130,964 +0.78(+1.18%)
Nov 12, 2019 66.44 67.43 64.91 66.21 170,208 +0.02(+0.03%)
Nov 11, 2019 64.84 66.58 64.84 66.19 147,374 +0.72(+1.09%)
Nov 08, 2019 65.12 65.58 64.50 65.47 128,813 +0.26(+0.40%)
Nov 07, 2019 66.87 66.96 63.95 65.21 223,673 -1.40(-2.11%)
Nov 06, 2019 66.51 67.11 65.07 66.61 200,123 +0.10(+0.16%)
Nov 05, 2019 67.63 68.51 66.30 66.51 291,286 -1.15(-1.70%)
Nov 04, 2019 72.09 72.09 67.06 67.66 385,168 -3.69(-5.17%)
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.