Installed Building Products (NY: IBP )

213.04 -1.62 (-0.76%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 213.25 213.36 209.46 211.48 347,569 -0.03(-0.01%)
May 31, 2024 210.13 212.75 208.47 211.51 254,547 +2.25(+1.07%)
May 30, 2024 207.14 210.66 204.43 209.26 559,142 +3.97(+1.94%)
May 29, 2024 206.43 207.98 203.20 205.29 342,021 -3.62(-1.73%)
May 28, 2024 212.47 213.91 207.17 208.91 230,541 -3.05(-1.44%)
May 24, 2024 211.22 212.34 207.76 211.96 134,764 +3.28(+1.57%)
May 23, 2024 208.38 210.71 203.12 208.68 205,115 +1.76(+0.85%)
May 22, 2024 210.08 210.82 205.56 206.92 265,608 -3.81(-1.81%)
May 21, 2024 212.39 212.67 208.47 210.74 458,424 -2.05(-0.96%)
May 20, 2024 212.16 214.90 207.87 212.78 282,068 +1.29(+0.61%)
May 17, 2024 217.35 218.80 208.94 211.50 465,026 -5.13(-2.37%)
May 16, 2024 231.04 231.04 216.15 216.63 617,670 -16.41(-7.04%)
May 15, 2024 236.98 238.12 232.38 233.04 296,593 +1.79(+0.77%)
May 14, 2024 231.09 232.09 227.41 231.25 246,655 +3.38(+1.49%)
May 13, 2024 233.35 234.34 227.87 227.87 290,501 -5.41(-2.32%)
May 10, 2024 236.38 236.67 231.12 233.28 259,731 -3.13(-1.32%)
May 09, 2024 231.63 243.17 230.23 236.41 389,339 +4.77(+2.06%)
May 08, 2024 234.05 238.48 229.92 231.63 577,945 -4.92(-2.08%)
May 07, 2024 247.88 249.39 235.84 236.56 652,255 -12.11(-4.87%)
May 06, 2024 247.12 251.04 245.76 248.67 240,649 +5.35(+2.20%)
May 03, 2024 251.93 257.04 243.06 243.32 224,032 -0.99(-0.40%)
May 02, 2024 241.67 246.66 233.07 244.30 277,385 +4.13(+1.72%)
May 01, 2024 235.86 249.10 233.47 240.17 238,673 +4.81(+2.04%)
Apr 30, 2024 240.03 241.22 235.05 235.36 207,456 -7.65(-3.15%)
Apr 29, 2024 241.39 243.03 238.84 243.01 196,874 +3.72(+1.56%)
Apr 26, 2024 237.60 242.27 237.41 239.28 201,759 +4.43(+1.89%)
Apr 25, 2024 226.80 236.79 222.28 234.85 236,917 -0.03(-0.01%)
Apr 24, 2024 238.42 241.60 232.88 234.88 251,289 -2.74(-1.15%)
Apr 23, 2024 224.19 238.06 221.02 237.62 270,193 +14.54(+6.52%)
Apr 22, 2024 223.18 224.96 219.57 223.08 177,088 +2.09(+0.94%)
Apr 19, 2024 223.89 227.08 218.54 220.99 294,101 -3.24(-1.45%)
Apr 18, 2024 228.65 230.62 223.63 224.24 253,504 +0.24(+0.11%)
Apr 17, 2024 229.90 230.45 222.75 224.00 310,887 -1.90(-0.84%)
Apr 16, 2024 233.56 233.56 218.15 225.89 539,938 -10.98(-4.64%)
Apr 15, 2024 240.32 241.81 235.83 236.88 239,876 -3.50(-1.46%)
Apr 12, 2024 240.08 243.60 237.01 240.38 187,484 -2.09(-0.86%)
Apr 11, 2024 241.41 243.82 240.00 242.47 342,463 +2.53(+1.05%)
Apr 10, 2024 240.43 247.63 238.76 239.94 630,539 -14.02(-5.52%)
Apr 09, 2024 256.36 257.28 246.39 253.96 299,288 -1.48(-0.58%)
Apr 08, 2024 259.97 260.28 255.08 255.44 176,124 -2.44(-0.95%)
Apr 05, 2024 252.71 258.32 252.71 257.87 215,492 +6.83(+2.72%)
Apr 04, 2024 262.20 263.32 250.22 251.04 188,744 -8.01(-3.09%)
Apr 03, 2024 250.38 259.42 250.38 259.05 200,510 +6.30(+2.49%)
Apr 02, 2024 251.77 253.11 247.14 252.75 298,838 -4.09(-1.59%)
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.