Installed Building Products (NY: IBP )

79.19 -0.51 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 78.60 80.33 77.70 79.19 148,727 -0.51(-0.64%)
Sep 22, 2022 82.88 83.28 78.50 79.70 198,021 -4.19(-4.99%)
Sep 21, 2022 84.94 86.82 83.69 83.89 119,296 -0.14(-0.17%)
Sep 20, 2022 85.08 85.08 82.89 84.03 102,984 -2.19(-2.54%)
Sep 19, 2022 85.16 86.63 84.76 86.22 109,439 +0.82(+0.96%)
Sep 16, 2022 82.77 85.60 82.64 85.40 268,151 +1.57(+1.87%)
Sep 15, 2022 85.17 87.00 83.43 83.83 123,550 -1.69(-1.98%)
Sep 14, 2022 87.06 88.46 84.52 85.52 159,778 -2.13(-2.43%)
Sep 13, 2022 88.86 89.75 86.96 87.65 137,865 -4.74(-5.13%)
Sep 12, 2022 91.70 93.38 91.70 92.39 78,007 +1.28(+1.40%)
Sep 09, 2022 91.80 92.00 90.67 91.11 123,408 -0.11(-0.12%)
Sep 08, 2022 90.15 91.25 89.78 91.22 66,573 -0.01(-0.01%)
Sep 07, 2022 88.28 91.40 88.28 91.23 165,573 +3.34(+3.80%)
Sep 06, 2022 89.18 89.97 87.16 87.89 142,562 -1.53(-1.71%)
Sep 02, 2022 90.28 90.97 88.41 89.42 139,077 +0.53(+0.60%)
Sep 01, 2022 89.18 89.27 86.45 88.89 208,860 -1.67(-1.84%)
Aug 31, 2022 92.69 93.64 89.86 90.56 178,226 -1.74(-1.89%)
Aug 30, 2022 93.31 94.31 91.69 92.30 139,635 -0.89(-0.96%)
Aug 29, 2022 91.84 93.75 91.84 93.19 90,170 +0.46(+0.50%)
Aug 26, 2022 101.05 101.05 91.93 92.73 156,360 -7.51(-7.49%)
Aug 25, 2022 98.46 101.48 98.46 100.24 86,639 +1.49(+1.51%)
Aug 24, 2022 97.08 100.00 96.89 98.75 62,025 +0.25(+0.25%)
Aug 23, 2022 98.55 100.15 97.80 98.50 71,593 +0.30(+0.31%)
Aug 22, 2022 99.06 100.30 97.62 98.20 120,760 -2.07(-2.06%)
Aug 19, 2022 103.65 103.65 99.71 100.27 106,248 -4.21(-4.03%)
Aug 18, 2022 103.42 105.57 103.08 104.48 73,115 +0.51(+0.49%)
Aug 17, 2022 103.80 105.33 102.74 103.97 66,797 -1.29(-1.23%)
Aug 16, 2022 103.73 106.56 102.04 105.26 178,132 +1.41(+1.36%)
Aug 15, 2022 104.50 105.78 102.71 103.85 81,011 -0.95(-0.91%)
Aug 12, 2022 103.30 104.82 101.80 104.80 83,301 +2.20(+2.14%)
Aug 11, 2022 101.22 105.46 101.22 102.60 146,545 +2.28(+2.27%)
Aug 10, 2022 101.01 102.85 99.97 100.32 185,078 +2.27(+2.32%)
Aug 09, 2022 100.92 101.41 97.05 98.05 152,655 -3.33(-3.28%)
Aug 08, 2022 100.80 103.13 100.63 101.38 140,041 +2.44(+2.47%)
Aug 05, 2022 99.12 101.58 96.56 98.94 150,131 -5.58(-5.34%)
Aug 04, 2022 100.74 106.04 99.99 104.52 170,337 +6.68(+6.83%)
Aug 03, 2022 97.78 99.15 96.64 97.84 103,560 +0.45(+0.46%)
Aug 02, 2022 100.44 100.74 97.21 97.39 156,017 -4.42(-4.34%)
Aug 01, 2022 101.22 103.53 100.77 101.81 165,176 +0.39(+0.38%)
Jul 29, 2022 99.50 101.48 98.56 101.42 134,918 +1.92(+1.93%)
Jul 28, 2022 96.61 99.67 95.51 99.50 171,935 +4.10(+4.30%)
Jul 27, 2022 92.60 96.50 91.99 95.40 142,675 +2.75(+2.97%)
Jul 26, 2022 93.15 93.84 91.77 92.65 103,874 -1.47(-1.56%)
Jul 25, 2022 95.17 95.17 92.88 94.12 108,036 -0.85(-0.90%)
Jul 22, 2022 94.46 95.56 93.15 94.97 156,848 +1.14(+1.21%)
Jul 21, 2022 91.98 93.88 88.88 93.83 219,531 +2.32(+2.54%)
Jul 20, 2022 91.02 91.68 90.04 91.51 134,855 +0.48(+0.53%)
Jul 19, 2022 89.40 91.46 88.32 91.03 145,324 +2.98(+3.38%)
Jul 18, 2022 90.86 91.06 88.04 88.05 157,862 -2.31(-2.56%)
Jul 15, 2022 92.05 92.05 89.14 90.36 378,973 +0.32(+0.36%)
Jul 14, 2022 89.75 90.36 87.58 90.04 169,958 -1.03(-1.13%)
Jul 13, 2022 89.82 92.05 87.56 91.07 158,113 -0.84(-0.91%)
Jul 12, 2022 89.84 92.92 89.84 91.91 147,589 +1.70(+1.88%)
Jul 11, 2022 89.76 90.64 89.00 90.21 103,654 +0.13(+0.14%)
Jul 08, 2022 88.90 90.81 88.02 90.08 160,372 +0.38(+0.42%)
Jul 07, 2022 89.16 90.58 88.05 89.70 129,251 +0.74(+0.83%)
Jul 06, 2022 89.17 89.86 86.16 88.96 155,116 +0.30(+0.34%)
Jul 05, 2022 86.13 88.66 84.88 88.66 212,371 +1.19(+1.36%)
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.