Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Installed Building Products (NY: IBP )

208.37 +1.12 (+0.54%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 16.08 16.49 15.97 16.02 31,518 -0.05(-0.29%)
Nov 26, 2014 15.84 16.06 16.06 16.06 55,303 +0.28(+1.79%)
Nov 25, 2014 16.00 16.09 15.44 15.78 192,302 -0.09(-0.59%)
Nov 24, 2014 15.70 16.11 15.52 15.87 117,397 +0.24(+1.51%)
Nov 21, 2014 15.91 16.08 15.38 15.64 125,847 -0.11(-0.72%)
Nov 20, 2014 14.81 15.87 14.81 15.75 137,604 +0.85(+5.69%)
Nov 19, 2014 15.54 15.67 14.71 14.90 117,379 -0.78(-4.99%)
Nov 18, 2014 15.98 16.13 15.64 15.69 116,183 -0.12(-0.77%)
Nov 17, 2014 16.13 16.27 15.76 15.81 135,665 -0.39(-2.39%)
Nov 14, 2014 16.23 16.66 16.12 16.19 105,860 +0.01(+0.06%)
Nov 13, 2014 15.37 16.52 15.37 16.18 343,718 +0.85(+5.53%)
Nov 12, 2014 14.60 15.54 14.01 15.34 224,149 +0.61(+4.16%)
Nov 11, 2014 14.60 15.01 14.56 14.72 149,411 +0.15(+1.03%)
Nov 10, 2014 14.65 14.76 14.37 14.57 90,552 -0.02(-0.13%)
Nov 07, 2014 14.17 14.83 14.17 14.59 90,608 +0.46(+3.27%)
Nov 06, 2014 14.21 14.34 13.75 14.13 69,355 -0.10(-0.73%)
Nov 05, 2014 14.12 14.25 14.03 14.23 55,673 +0.24(+1.68%)
Nov 04, 2014 13.71 14.35 13.71 14.00 124,124 +0.22(+1.57%)
Nov 03, 2014 13.73 14.05 13.56 13.78 63,835 +0.11(+0.83%)
Oct 31, 2014 13.59 13.93 13.51 13.67 77,429 +0.25(+1.90%)
Oct 30, 2014 13.61 13.73 13.26 13.42 102,177 -0.21(-1.52%)
Oct 29, 2014 14.02 14.02 13.56 13.62 91,008 -0.40(-2.82%)
Oct 28, 2014 13.93 14.17 13.79 14.02 91,163 -0.01(-0.07%)
Oct 27, 2014 14.23 14.22 14.22 14.03 46,688 -0.19(-1.33%)
Oct 24, 2014 14.78 14.85 14.00 14.22 113,110 -0.61(-4.13%)
Oct 23, 2014 14.11 15.21 14.11 14.83 479,765 +0.93(+6.71%)
Oct 22, 2014 13.66 14.07 13.63 13.90 187,332 +0.33(+2.43%)
Oct 21, 2014 13.55 13.63 13.45 13.57 421,117 +0.15(+1.12%)
Oct 20, 2014 13.35 13.55 13.35 13.42 175,971 +0.07(+0.49%)
Oct 17, 2014 13.57 13.69 13.32 13.35 48,564 -0.15(-1.12%)
Oct 16, 2014 13.44 13.63 13.44 13.50 79,717 -0.12(-0.90%)
Oct 15, 2014 13.25 13.66 13.20 13.62 263,309 +0.26(+1.97%)
Oct 14, 2014 13.28 13.42 13.23 13.36 138,964 +0.14(+1.07%)
Oct 13, 2014 13.15 13.35 13.15 13.22 77,218 +0.00(+0.00%)
Oct 10, 2014 13.14 13.35 13.08 13.22 77,136 +0.01(+0.07%)
Oct 09, 2014 13.41 13.58 13.20 13.21 182,723 -0.24(-1.82%)
Oct 08, 2014 13.30 13.60 13.21 13.45 145,332 +0.10(+0.78%)
Oct 07, 2014 13.47 13.71 13.30 13.35 196,148 -0.24(-1.80%)
Oct 06, 2014 13.38 13.62 13.34 13.59 30,348 +0.28(+2.12%)
Oct 03, 2014 13.28 13.57 13.21 13.31 59,692 +0.03(+0.21%)
Oct 02, 2014 13.21 13.58 13.16 13.28 116,911 +0.06(+0.43%)
Oct 01, 2014 13.05 13.29 12.97 13.23 161,075 -0.01(-0.07%)
Sep 30, 2014 13.52 13.65 13.12 13.24 171,623 -0.25(-1.89%)
Sep 29, 2014 13.43 13.56 13.43 13.49 45,730 +0.01(+0.07%)
Sep 26, 2014 13.07 13.65 13.07 13.48 47,190 +0.49(+3.77%)
Sep 25, 2014 13.09 13.12 12.95 12.99 50,445 -0.12(-0.93%)
Sep 24, 2014 13.00 13.15 12.97 13.11 37,192 +0.16(+1.24%)
Sep 23, 2014 12.93 13.14 12.85 12.95 183,717 -0.02(-0.15%)
Sep 22, 2014 13.61 13.61 12.83 12.97 82,121 -0.65(-4.77%)
Sep 19, 2014 13.59 13.71 13.47 13.62 103,618 +0.10(+0.77%)
Sep 18, 2014 13.42 13.54 13.24 13.52 38,980 +0.10(+0.77%)
Sep 17, 2014 13.20 13.53 13.08 13.42 132,342 +0.21(+1.57%)
Sep 16, 2014 13.33 13.41 13.10 13.21 80,111 -0.19(-1.41%)
Sep 15, 2014 13.72 13.72 13.25 13.40 90,266 -0.32(-2.34%)
Sep 12, 2014 13.70 13.78 13.47 13.72 108,804 +0.07(+0.48%)
Sep 11, 2014 13.18 13.74 13.12 13.65 93,470 +0.34(+2.55%)
Sep 10, 2014 13.26 13.53 13.19 13.31 134,589 +0.12(+0.93%)
Sep 09, 2014 13.22 13.26 13.03 13.19 65,387 -0.05(-0.36%)
Sep 08, 2014 13.24 13.30 13.13 13.24 54,907 +0.05(+0.36%)
Sep 05, 2014 13.24 13.33 13.09 13.19 73,455 -0.05(-0.36%)
Sep 04, 2014 13.29 13.40 13.17 13.24 155,105 +0.01(+0.07%)
Sep 03, 2014 13.02 13.24 12.97 13.23 136,887 +0.25(+1.96%)
Sep 02, 2014 12.68 13.01 12.60 12.97 208,328 +0.38(+2.99%)
Aug 29, 2014 12.68 12.60 12.60 12.60 72,711 -0.08(-0.67%)
Aug 28, 2014 12.70 12.84 12.59 12.68 56,163 -0.10(-0.81%)
Aug 27, 2014 12.50 12.91 12.50 12.78 93,876 +0.39(+3.12%)
Aug 26, 2014 12.60 12.48 12.36 12.40 43,877 -0.08(-0.68%)
Aug 25, 2014 12.48 12.76 12.46 12.48 107,935 +0.02(+0.15%)
Aug 22, 2014 12.28 12.46 12.17 12.46 185,589 +0.21(+1.69%)
Aug 21, 2014 11.97 12.26 11.86 12.26 170,305 +0.26(+2.20%)
Aug 20, 2014 11.99 12.18 11.95 11.99 287,519 -0.02(-0.16%)
Aug 19, 2014 11.91 12.33 11.85 12.01 330,219 +0.14(+1.19%)
Aug 18, 2014 11.30 11.87 11.30 11.87 127,031 +0.62(+5.53%)
Aug 15, 2014 11.18 11.31 11.08 11.25 111,421 +0.15(+1.36%)
Aug 14, 2014 11.02 11.32 10.99 11.10 297,291 +0.08(+0.77%)
Aug 13, 2014 11.01 11.37 10.96 11.01 286,131 +0.01(+0.09%)
Aug 12, 2014 11.21 11.21 10.86 11.00 415,516 -0.07(-0.60%)
Aug 11, 2014 10.95 11.30 10.88 11.07 143,704 +0.14(+1.29%)
Aug 08, 2014 10.86 11.01 10.81 10.93 57,187 +0.10(+0.96%)
Aug 07, 2014 10.76 11.26 10.55 10.82 148,401 +0.21(+1.95%)
Aug 06, 2014 10.82 10.97 10.56 10.62 208,275 -0.25(-2.34%)
Aug 05, 2014 10.48 10.89 10.48 10.87 109,744 +0.38(+3.59%)
Aug 04, 2014 10.53 10.54 10.32 10.49 52,977 +0.04(+0.36%)
Aug 01, 2014 10.45 10.54 10.40 10.46 117,495 +0.02(+0.18%)
Jul 31, 2014 10.75 10.75 10.19 10.44 149,350 -0.41(-3.74%)
Jul 30, 2014 10.91 11.08 10.73 10.84 94,233 +0.03(+0.26%)
Jul 29, 2014 11.04 11.04 10.69 10.81 445,980 -0.25(-2.30%)
Jul 28, 2014 11.21 11.22 10.98 11.07 200,960 -0.18(-1.59%)
Jul 25, 2014 11.36 11.42 11.15 11.25 70,215 -0.19(-1.65%)
Jul 24, 2014 11.46 11.59 11.31 11.44 76,897 +0.00(+0.00%)
Jul 23, 2014 11.43 11.51 11.28 11.44 60,743 +0.00(+0.00%)
Jul 22, 2014 11.53 11.60 11.34 11.44 53,296 +0.00(+0.00%)
Jul 21, 2014 11.47 11.52 11.32 11.44 88,832 -0.06(-0.49%)
Jul 18, 2014 11.44 11.51 11.31 11.49 90,141 +0.02(+0.16%)
Jul 17, 2014 11.43 11.55 11.34 11.47 145,995 -0.07(-0.57%)
Jul 16, 2014 11.45 11.62 11.37 11.54 74,607 +0.16(+1.41%)
Jul 15, 2014 11.62 11.63 11.29 11.38 202,743 -0.21(-1.79%)
Jul 14, 2014 11.50 11.63 11.34 11.59 168,704 +0.22(+1.91%)
Jul 11, 2014 11.56 11.61 11.30 11.37 119,047 -0.18(-1.55%)
Jul 10, 2014 11.54 11.61 11.41 11.55 217,824 -0.13(-1.13%)
Jul 09, 2014 11.63 11.75 11.55 11.68 173,844 +0.05(+0.40%)
Jul 08, 2014 11.64 11.65 11.51 11.63 103,239 -0.04(-0.32%)
Jul 07, 2014 11.71 11.80 11.60 11.67 106,132 -0.08(-0.64%)
Jul 03, 2014 11.74 11.75 11.75 11.75 46,917 +0.01(+0.08%)
Jul 02, 2014 11.64 11.86 11.63 11.74 59,655 +0.06(+0.48%)
Jul 01, 2014 11.60 11.83 11.56 11.68 153,085 +0.14(+1.22%)
Jun 30, 2014 11.35 11.66 11.24 11.54 154,278 +0.19(+1.66%)
Jun 27, 2014 11.17 11.35 11.16 11.35 178,395 +0.08(+0.75%)
Jun 26, 2014 11.15 11.48 11.14 11.27 150,845 +0.12(+1.10%)
Jun 25, 2014 11.21 11.30 11.07 11.14 172,384 -0.11(-1.00%)
Jun 24, 2014 11.34 11.52 11.09 11.26 294,440 -0.14(-1.24%)
Jun 23, 2014 11.64 11.68 11.30 11.40 294,184 -0.18(-1.55%)
Jun 20, 2014 11.83 12.05 11.53 11.58 692,393 -0.34(-2.85%)
Jun 19, 2014 12.03 12.13 11.87 11.92 173,661 -0.11(-0.94%)
Jun 18, 2014 11.90 12.25 11.84 12.03 182,387 +0.08(+0.63%)
Jun 17, 2014 12.16 12.27 11.81 11.95 332,475 -0.28(-2.31%)
Jun 16, 2014 12.02 12.28 11.88 12.24 283,031 +0.25(+2.04%)
Jun 13, 2014 12.28 12.28 11.94 11.99 269,107 -0.21(-1.70%)
Jun 12, 2014 11.73 12.55 11.73 12.20 3,323,613 -0.14(-1.14%)
Jun 11, 2014 12.12 12.59 12.00 12.34 462,225 +0.02(+0.15%)
Jun 10, 2014 12.05 12.36 11.67 12.32 458,320 -0.43(-3.40%)
Jun 06, 2014 12.90 12.90 12.34 12.76 36,533 -0.06(-0.44%)
Jun 05, 2014 12.76 12.99 12.74 12.81 57,759 +0.04(+0.30%)
Jun 04, 2014 12.70 12.89 12.60 12.77 33,479 +0.08(+0.59%)
Jun 03, 2014 12.61 12.81 12.53 12.70 41,489 -0.02(-0.15%)
Jun 02, 2014 12.89 12.91 12.58 12.72 124,113 -0.06(-0.44%)
May 30, 2014 12.72 12.84 12.72 12.77 30,593 -0.02(-0.15%)
May 29, 2014 12.84 12.86 12.76 12.79 13,394 +0.04(+0.30%)
May 28, 2014 12.93 12.93 12.74 12.76 17,123 -0.13(-1.02%)
May 27, 2014 13.00 13.08 12.83 12.89 65,092 +0.03(+0.22%)
May 23, 2014 13.14 12.86 12.86 12.86 110,925 -0.28(-2.15%)
May 22, 2014 13.06 13.25 13.02 13.14 39,313 +0.08(+0.65%)
May 21, 2014 12.70 13.10 12.60 13.06 33,761 +0.40(+3.13%)
May 20, 2014 12.44 12.77 12.38 12.66 97,559 +0.20(+1.59%)
May 19, 2014 12.45 12.52 12.32 12.46 106,595 -0.01(-0.08%)
May 16, 2014 12.41 12.81 12.41 12.47 57,213 +0.13(+1.07%)
May 15, 2014 12.44 12.46 12.22 12.34 75,417 -0.20(-1.58%)
May 14, 2014 12.91 13.10 12.53 12.54 63,049 -0.41(-3.20%)
May 13, 2014 12.72 13.46 12.41 12.95 238,863 +0.97(+8.10%)
May 12, 2014 12.46 12.48 11.82 11.98 57,388 -0.36(-2.90%)
May 09, 2014 12.30 12.41 12.26 12.34 33,667 -0.03(-0.23%)
May 08, 2014 12.25 12.45 12.25 12.37 25,987 +0.04(+0.30%)
May 07, 2014 12.49 12.58 12.16 12.33 26,911 -0.20(-1.58%)
May 06, 2014 13.09 13.09 12.48 12.53 21,575 -0.57(-4.32%)
May 05, 2014 13.12 13.28 13.04 13.09 36,983 -0.08(-0.57%)
May 02, 2014 12.88 13.23 12.77 13.17 33,327 +0.31(+2.42%)
May 01, 2014 13.11 13.11 12.57 12.86 39,636 -0.25(-1.87%)
Apr 30, 2014 13.15 13.21 13.01 13.10 30,341 -0.12(-0.93%)
Apr 29, 2014 13.33 13.33 13.14 13.23 30,785 +0.03(+0.21%)
Apr 28, 2014 13.58 13.58 13.14 13.20 60,687 -0.33(-2.44%)
Apr 25, 2014 13.66 13.82 13.47 13.53 61,623 -0.23(-1.64%)
Apr 24, 2014 13.51 13.86 13.46 13.75 49,302 +0.27(+2.03%)
Apr 23, 2014 13.61 13.61 13.36 13.48 25,927 -0.11(-0.83%)
Apr 22, 2014 13.01 13.66 12.99 13.59 30,232 +0.63(+4.87%)
Apr 21, 2014 12.32 12.97 12.14 12.96 23,778 +0.67(+5.44%)
Apr 17, 2014 12.35 12.29 12.29 12.29 59,337 -0.06(-0.46%)
Apr 16, 2014 12.42 12.42 12.14 12.35 54,344 +0.08(+0.69%)
Apr 15, 2014 12.61 12.71 12.24 12.27 65,703 -0.23(-1.81%)
Apr 14, 2014 12.61 12.61 12.41 12.49 25,953 +0.01(+0.08%)
Apr 11, 2014 12.48 12.56 12.48 12.48 97,932 -0.02(-0.15%)
Apr 10, 2014 12.44 12.66 12.44 12.50 177,239 +0.03(+0.23%)
Apr 09, 2014 12.26 12.61 12.26 12.47 184,703 +0.28(+2.32%)
Apr 08, 2014 12.27 12.53 12.15 12.19 119,634 -0.06(-0.46%)
Apr 07, 2014 12.86 12.94 12.18 12.25 59,203 -0.66(-5.11%)
Apr 04, 2014 13.66 13.66 12.86 12.91 443,602 -0.73(-5.39%)
Apr 03, 2014 13.08 13.79 13.07 13.64 118,159 +0.55(+4.17%)
Apr 02, 2014 13.35 13.40 13.05 13.09 58,431 -0.26(-1.97%)
Apr 01, 2014 13.14 13.49 13.05 13.36 92,125 +0.22(+1.65%)
Mar 31, 2014 12.43 13.50 12.33 13.14 842,618 +0.79(+6.41%)
Mar 28, 2014 12.09 12.67 11.33 12.35 176,669 +0.38(+3.15%)
Mar 27, 2014 12.06 12.36 11.96 11.97 134,813 -0.14(-1.17%)
Mar 26, 2014 13.45 13.47 11.82 12.12 205,549 -0.59(-4.67%)
Mar 25, 2014 12.95 13.58 12.53 12.71 127,859 -0.09(-0.74%)
Mar 24, 2014 12.81 13.42 12.72 12.80 114,034 +0.08(+0.67%)
Mar 21, 2014 13.13 13.17 12.40 12.72 140,732 -0.45(-3.43%)
Mar 20, 2014 13.19 13.37 13.14 13.17 43,513 +0.04(+0.29%)
Mar 19, 2014 13.28 13.38 13.13 13.13 98,072 -0.01(-0.07%)
Mar 18, 2014 13.00 13.27 13.00 13.14 77,783 +0.13(+1.01%)
Mar 17, 2014 13.28 13.38 12.95 13.01 113,668 -0.33(-2.47%)
Mar 14, 2014 13.65 13.84 12.92 13.34 57,341 -0.35(-2.55%)
Mar 13, 2014 13.74 14.22 13.39 13.69 55,722 -0.05(-0.34%)
Mar 12, 2014 14.07 14.13 13.72 13.74 51,053 -0.29(-2.08%)
Mar 11, 2014 13.65 14.13 13.65 14.03 58,133 +0.49(+3.62%)
Mar 10, 2014 13.69 13.80 12.62 13.54 150,912 -0.39(-2.77%)
Mar 07, 2014 14.18 14.18 13.66 13.92 42,319 -0.21(-1.47%)
Mar 06, 2014 14.39 14.58 14.04 14.13 73,348 +0.01(+0.07%)
Mar 05, 2014 13.70 14.57 13.66 14.12 133,398 +0.49(+3.59%)
Mar 04, 2014 13.99 13.99 13.48 13.63 47,726 -0.13(-0.96%)
Mar 03, 2014 14.03 14.04 13.40 13.76 56,316 -0.27(-1.95%)
Feb 28, 2014 13.48 14.06 13.33 14.04 69,253 +0.38(+2.76%)
Feb 27, 2014 13.00 13.80 13.00 13.66 243,183 +0.67(+5.15%)
Feb 26, 2014 12.49 13.00 12.49 12.99 85,382 +0.47(+3.76%)
Feb 25, 2014 12.51 12.67 12.34 12.52 70,058 +0.12(+0.99%)
Feb 24, 2014 12.47 12.68 12.08 12.40 121,185 +0.04(+0.31%)
Feb 21, 2014 12.00 12.47 11.96 12.36 113,864 +0.32(+2.66%)
Feb 20, 2014 11.67 12.13 11.50 12.04 74,380 +0.50(+4.33%)
Feb 19, 2014 11.82 11.87 11.36 11.54 280,549 -0.41(-3.39%)
Feb 18, 2014 12.16 12.44 11.83 11.95 290,346 -0.30(-2.46%)
Feb 14, 2014 12.02 12.25 12.25 12.25 371,414 +0.19(+1.56%)
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.