Installed Building Products (NY: IBP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	232.29	232.88	215.30	227.69	702,780	-4.86(-2.09%)
Nov 05, 2024	219.44	235.10	219.44	232.55	387,616	+11.48(+5.19%)
Nov 04, 2024	221.29	227.67	218.97	221.07	377,654	+4.22(+1.95%)
Nov 01, 2024	220.07	221.82	216.85	216.85	223,828	-0.05(-0.02%)
Oct 31, 2024	215.54	219.40	214.18	216.90	191,016	-0.41(-0.19%)
Oct 30, 2024	215.44	224.17	214.50	217.31	269,522	+1.87(+0.87%)
Oct 29, 2024	222.82	222.82	205.80	215.44	748,226	-19.27(-8.21%)
Oct 28, 2024	234.70	238.42	232.47	234.71	138,735	+4.27(+1.85%)
Oct 25, 2024	233.14	236.58	230.26	230.44	204,094	-0.18(-0.08%)
Oct 24, 2024	229.61	234.54	227.25	230.62	198,962	+3.54(+1.56%)
Oct 23, 2024	232.11	234.88	226.61	227.08	494,713	-7.67(-3.27%)
Oct 22, 2024	238.60	238.60	234.01	234.75	164,745	-8.21(-3.38%)
Oct 21, 2024	252.22	254.25	240.59	242.96	242,229	-11.46(-4.50%)
Oct 18, 2024	255.99	257.82	253.01	254.42	150,602	+0.34(+0.13%)
Oct 17, 2024	254.00	255.92	250.18	254.08	186,659	-0.21(-0.08%)
Oct 16, 2024	254.82	259.59	253.78	254.29	261,309	+2.85(+1.13%)
Oct 15, 2024	251.07	256.87	250.79	251.44	288,924	+1.82(+0.73%)
Oct 14, 2024	241.17	249.65	237.68	249.62	299,612	+10.95(+4.59%)
Oct 11, 2024	233.51	238.92	231.82	238.67	150,726	+4.75(+2.03%)
Oct 10, 2024	235.45	237.76	231.77	233.92	214,179	-6.04(-2.52%)
Oct 09, 2024	241.22	242.51	237.68	239.96	172,433	-1.12(-0.46%)
Oct 08, 2024	238.09	245.99	236.09	241.08	218,057	+3.97(+1.67%)
Oct 07, 2024	234.61	238.15	231.05	237.11	228,564	-1.66(-0.70%)
Oct 04, 2024	244.97	244.97	229.56	238.77	266,126	-2.77(-1.15%)
Oct 03, 2024	244.12	245.46	236.91	241.54	242,245	-4.11(-1.67%)
Oct 02, 2024	243.11	247.45	237.31	245.65	131,906	-1.13(-0.46%)
Oct 01, 2024	247.24	247.91	241.07	246.78	136,322	+0.51(+0.21%)
Sep 30, 2024	248.38	249.36	241.69	246.27	206,413	-4.13(-1.65%)
Sep 27, 2024	247.90	255.84	246.99	250.40	263,740	+5.34(+2.18%)
Sep 26, 2024	244.81	245.36	241.15	245.06	245,864	+6.60(+2.77%)
Sep 25, 2024	238.80	241.98	235.88	238.46	194,772	-2.83(-1.17%)
Sep 24, 2024	243.78	243.78	239.26	241.29	281,279	-2.15(-0.88%)
Sep 23, 2024	242.44	244.41	239.02	243.44	181,167	+4.25(+1.78%)
Sep 20, 2024	243.72	244.62	237.94	239.19	551,766	-6.88(-2.80%)
Sep 19, 2024	245.21	246.98	240.83	246.07	283,226	+9.82(+4.16%)
Sep 18, 2024	239.34	245.37	234.89	236.25	330,237	-1.89(-0.79%)
Sep 17, 2024	231.03	239.44	228.89	238.14	384,429	+11.90(+5.26%)
Sep 16, 2024	224.61	230.91	220.23	226.24	247,243	+2.98(+1.33%)
Sep 13, 2024	220.10	224.93	214.24	223.26	287,474	+12.80(+6.08%)
Sep 12, 2024	207.40	213.10	206.66	210.46	157,788	+4.88(+2.37%)
Sep 11, 2024	204.17	206.54	198.64	205.58	260,904	-0.87(-0.42%)
Sep 10, 2024	204.76	207.09	200.99	206.45	198,105	+2.28(+1.12%)
Sep 09, 2024	204.55	206.33	202.47	204.17	311,467	+0.04(+0.02%)
Sep 06, 2024	206.34	209.76	203.78	204.13	254,704	-0.74(-0.36%)
Sep 05, 2024	210.02	210.02	203.87	204.87	185,571	-4.05(-1.94%)
Sep 04, 2024	207.78	210.91	202.68	208.92	189,979	+0.39(+0.19%)

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.