Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Installed Building Products (NY: IBP ) 222.31 +2.22 (+1.01%) Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 30, 2024 222.99 224.98 216.50 222.31 158,805 +2.22(+1.01%) Aug 29, 2024 223.08 223.95 219.42 220.09 125,434 -0.73(-0.33%) Aug 28, 2024 222.74 224.34 220.00 220.82 205,996 -3.85(-1.71%) Aug 27, 2024 224.93 227.00 221.13 224.67 197,245 -3.52(-1.54%) Aug 26, 2024 232.50 233.08 226.43 228.19 230,451 -4.10(-1.77%) Aug 23, 2024 220.30 233.09 219.20 232.29 265,180 +14.57(+6.69%) Aug 22, 2024 219.31 221.71 216.00 217.72 200,159 -2.66(-1.21%) Aug 21, 2024 211.83 220.75 211.83 220.38 461,842 +12.76(+6.15%) Aug 20, 2024 211.26 214.46 207.27 207.62 269,187 -3.40(-1.61%) Aug 19, 2024 208.00 212.38 207.71 211.02 203,814 +4.20(+2.03%) Aug 16, 2024 210.16 212.44 206.12 206.82 244,197 -4.46(-2.11%) Aug 15, 2024 214.82 217.64 209.45 211.28 364,342 +3.18(+1.53%) Aug 14, 2024 216.18 216.94 207.78 208.10 302,983 -5.20(-2.44%) Aug 13, 2024 212.37 217.18 210.60 213.30 266,119 +3.31(+1.58%) Aug 12, 2024 212.73 214.52 208.65 209.99 280,751 -3.08(-1.45%) Aug 09, 2024 216.19 216.84 212.79 213.07 199,792 -1.69(-0.79%) Aug 08, 2024 210.79 215.60 207.30 214.76 234,332 +7.03(+3.38%) Aug 07, 2024 227.57 230.47 206.33 207.73 416,871 -16.37(-7.30%) Aug 06, 2024 221.25 228.60 213.92 224.10 418,666 +1.09(+0.49%) Aug 05, 2024 211.42 231.38 209.26 223.01 313,684 -8.73(-3.77%) Aug 02, 2024 224.10 232.51 222.51 231.74 412,575 -4.15(-1.76%) Aug 01, 2024 252.99 263.66 229.49 235.89 798,909 -34.46(-12.75%) Jul 31, 2024 272.35 281.04 267.10 270.35 529,119 +0.76(+0.28%) Jul 30, 2024 267.20 271.19 263.38 269.59 241,379 +3.22(+1.21%) Jul 29, 2024 266.81 272.41 262.82 266.37 348,558 +0.84(+0.32%) Jul 26, 2024 256.88 266.30 256.38 265.53 426,960 +17.80(+7.19%) Jul 25, 2024 245.47 253.19 241.14 247.73 336,456 +6.53(+2.71%) Jul 24, 2024 247.83 250.60 240.44 241.20 225,213 -8.69(-3.48%) Jul 23, 2024 244.37 253.86 242.16 249.89 224,336 +2.72(+1.10%) Jul 22, 2024 244.01 247.37 238.07 247.17 229,034 +6.63(+2.76%) Jul 19, 2024 242.75 246.10 238.86 240.54 249,598 -3.11(-1.28%) Jul 18, 2024 242.76 255.65 241.58 243.65 491,658 +2.34(+0.97%) Jul 17, 2024 246.84 250.78 241.31 241.31 502,498 -9.91(-3.94%) Jul 16, 2024 240.56 251.85 238.39 251.22 489,301 +16.91(+7.22%) Jul 15, 2024 233.10 238.55 232.57 234.31 300,444 +3.52(+1.53%) Jul 12, 2024 229.45 236.38 229.45 230.79 481,879 +3.93(+1.73%) Jul 11, 2024 219.48 232.89 218.86 226.86 677,629 +16.53(+7.86%) Jul 10, 2024 205.43 211.42 204.22 210.33 282,853 +6.33(+3.10%) Jul 09, 2024 204.92 208.33 202.35 204.00 372,355 -2.78(-1.34%) Jul 08, 2024 201.41 206.80 200.57 206.78 329,125 +7.18(+3.60%) Jul 05, 2024 199.28 201.38 196.56 199.60 182,846 -0.16(-0.08%) Jul 03, 2024 199.59 203.35 198.75 199.76 167,634 +0.96(+0.48%) Jul 02, 2024 198.95 201.56 195.34 198.80 284,907 -2.30(-1.14%) Jul 01, 2024 206.66 206.81 197.95 201.10 329,758 -4.58(-2.23%) Jun 28, 2024 204.44 206.36 202.36 205.68 625,534 +3.52(+1.74%) Jun 27, 2024 198.51 202.35 196.21 202.16 297,197 +4.53(+2.29%) Jun 26, 2024 196.51 198.60 193.51 197.63 259,479 +1.18(+0.60%) Jun 25, 2024 197.64 198.37 191.65 196.45 373,008 -2.48(-1.25%) Jun 24, 2024 198.06 203.27 195.93 198.93 280,100 +1.00(+0.51%) Jun 21, 2024 198.32 199.90 193.95 197.93 795,156 -1.00(-0.50%) Jun 20, 2024 206.68 210.00 195.99 198.93 480,562 -11.90(-5.64%) Jun 18, 2024 213.34 214.69 209.28 210.83 309,732 -3.35(-1.56%) Jun 17, 2024 211.93 214.34 210.04 214.18 287,642 -0.49(-0.23%) Jun 14, 2024 217.19 218.00 210.58 214.67 195,429 -6.88(-3.11%) Jun 13, 2024 218.66 221.57 217.05 221.55 193,531 +1.42(+0.64%) Jun 12, 2024 214.66 224.38 214.66 220.13 347,807 +13.59(+6.58%) Jun 11, 2024 208.48 208.82 204.85 206.54 173,356 -3.37(-1.61%) Jun 10, 2024 207.20 210.32 207.20 209.92 395,257 +0.08(+0.04%) Jun 07, 2024 208.56 211.88 205.11 209.84 513,786 -3.44(-1.61%) Jun 06, 2024 218.32 219.75 212.73 213.28 365,740 -6.19(-2.82%) Jun 05, 2024 211.05 220.69 209.70 219.47 364,974 +9.99(+4.77%) Jun 04, 2024 209.88 211.55 206.89 209.48 397,976 -2.00(-0.94%) 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.