Installed Building Products (NY: IBP )

211.83 -5.14 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 94.98 97.51 94.82 95.86 230,888 +1.35(+1.43%)
Sep 29, 2020 94.87 96.02 93.79 94.51 148,424 -0.33(-0.35%)
Sep 28, 2020 92.09 95.22 91.24 94.84 189,224 +4.83(+5.37%)
Sep 25, 2020 89.63 90.76 88.81 90.01 220,152 -0.67(-0.74%)
Sep 24, 2020 89.91 91.82 87.97 90.67 150,211 +0.73(+0.82%)
Sep 23, 2020 91.97 93.00 89.76 89.94 286,967 -2.18(-2.36%)
Sep 22, 2020 90.31 92.33 89.08 92.12 259,426 +2.95(+3.31%)
Sep 21, 2020 90.57 90.57 85.75 89.17 243,148 -2.68(-2.91%)
Sep 18, 2020 92.00 92.87 90.17 91.84 498,049 +0.69(+0.75%)
Sep 17, 2020 91.26 93.23 90.24 91.16 203,310 -1.95(-2.09%)
Sep 16, 2020 91.26 94.10 91.26 93.11 327,567 +2.97(+3.29%)
Sep 15, 2020 90.95 92.42 89.87 90.14 289,973 -0.56(-0.61%)
Sep 14, 2020 89.64 91.27 87.84 90.69 382,059 +1.67(+1.87%)
Sep 11, 2020 89.11 91.14 88.33 89.03 247,644 +0.52(+0.59%)
Sep 10, 2020 89.37 90.61 87.75 88.51 274,587 -0.84(-0.94%)
Sep 09, 2020 86.27 89.65 85.97 89.35 255,221 +4.08(+4.78%)
Sep 08, 2020 82.03 87.09 81.81 85.27 340,428 +1.59(+1.90%)
Sep 04, 2020 85.83 86.09 80.59 83.68 355,067 -0.69(-0.82%)
Sep 03, 2020 86.91 87.01 83.43 84.36 316,054 -2.88(-3.30%)
Sep 02, 2020 88.93 89.54 85.73 87.25 260,849 -1.22(-1.37%)
Sep 01, 2020 81.35 88.52 81.17 88.46 293,611 +6.67(+8.15%)
Aug 31, 2020 83.03 83.03 81.32 81.79 235,135 -1.42(-1.71%)
Aug 28, 2020 83.16 84.70 82.79 83.21 104,025 +0.23(+0.27%)
Aug 27, 2020 83.35 84.28 82.67 82.99 160,228 +0.35(+0.42%)
Aug 26, 2020 83.93 83.96 82.60 82.64 114,740 -0.73(-0.87%)
Aug 25, 2020 83.70 83.70 81.57 83.36 182,028 +0.25(+0.31%)
Aug 24, 2020 84.78 84.78 82.26 83.11 137,579 -0.24(-0.28%)
Aug 21, 2020 81.67 83.60 81.43 83.35 167,608 +1.15(+1.40%)
Aug 20, 2020 81.81 84.10 81.49 82.20 128,083 -0.42(-0.51%)
Aug 19, 2020 83.03 83.03 81.38 82.62 287,423 +0.17(+0.21%)
Aug 18, 2020 83.48 85.07 82.45 82.45 346,282 -0.29(-0.35%)
Aug 17, 2020 82.80 84.22 82.23 82.74 306,811 +0.66(+0.80%)
Aug 14, 2020 82.87 83.13 81.97 82.08 237,666 -1.66(-1.98%)
Aug 13, 2020 82.82 84.85 82.81 83.74 176,030 +0.48(+0.58%)
Aug 12, 2020 83.40 83.73 81.68 83.26 250,026 +1.75(+2.15%)
Aug 11, 2020 83.65 84.80 81.13 81.51 316,326 -0.73(-0.89%)
Aug 10, 2020 81.98 85.16 81.97 82.24 239,152 +1.42(+1.76%)
Aug 07, 2020 81.01 81.08 79.73 80.82 210,174 +0.74(+0.93%)
Aug 06, 2020 80.39 82.54 79.01 80.08 262,985 +0.33(+0.41%)
Aug 05, 2020 77.27 79.95 77.27 79.75 154,691 +2.89(+3.76%)
Aug 04, 2020 78.25 78.64 76.63 76.85 158,916 -2.18(-2.75%)
Aug 03, 2020 75.68 79.41 75.35 79.03 215,560 +4.50(+6.04%)
Jul 31, 2020 76.40 76.63 72.45 74.53 374,280 -2.10(-2.74%)
Jul 30, 2020 74.41 77.19 74.02 76.63 254,661 +0.52(+0.68%)
Jul 29, 2020 73.83 76.31 73.83 76.11 144,966 +2.95(+4.03%)
Jul 28, 2020 75.68 77.02 73.10 73.16 170,357 -2.78(-3.66%)
Jul 27, 2020 74.08 75.95 73.66 75.94 292,123 +1.87(+2.52%)
Jul 24, 2020 74.44 75.20 72.79 74.08 141,920 -0.78(-1.04%)
Jul 23, 2020 77.23 78.58 73.99 74.86 261,808 -1.97(-2.56%)
Jul 22, 2020 71.61 77.76 71.61 76.83 415,565 +4.45(+6.14%)
Jul 21, 2020 73.98 74.16 71.78 72.38 235,031 -0.80(-1.09%)
Jul 20, 2020 71.95 73.64 71.50 73.18 190,986 +0.66(+0.91%)
Jul 17, 2020 73.46 73.74 72.17 72.52 242,655 -0.34(-0.47%)
Jul 16, 2020 70.83 72.91 70.38 72.86 168,807 +1.39(+1.95%)
Jul 15, 2020 70.31 71.75 69.39 71.47 189,168 +3.65(+5.38%)
Jul 14, 2020 65.16 67.97 64.67 67.82 182,991 +2.30(+3.51%)
Jul 13, 2020 68.77 69.38 65.35 65.52 205,596 -2.10(-3.11%)
Jul 10, 2020 66.67 68.06 66.24 67.62 161,558 +1.22(+1.84%)
Jul 09, 2020 68.65 68.78 65.69 66.40 233,011 -2.25(-3.28%)
Jul 08, 2020 64.82 68.75 64.43 68.65 226,310 +4.41(+6.86%)
Jul 07, 2020 65.81 67.26 64.16 64.24 203,383 -2.52(-3.78%)
Jul 06, 2020 66.18 67.18 64.82 66.76 302,450 +2.37(+3.69%)
Jul 02, 2020 65.07 66.35 63.61 64.39 237,242 +1.11(+1.76%)
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.