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

Installed Building Products (NY: IBP )

210.87 +1.86 (+0.89%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 (%)
Apr 30, 2021 127.00 128.03 126.37 127.20 228,963 -1.28(-1.00%)
Apr 29, 2021 126.11 128.85 125.75 128.49 207,905 +3.67(+2.94%)
Apr 28, 2021 126.10 126.12 123.49 124.81 120,762 -0.83(-0.66%)
Apr 27, 2021 125.17 128.13 124.95 125.64 121,577 +0.55(+0.44%)
Apr 26, 2021 124.97 126.74 124.24 125.10 114,123 +1.22(+0.98%)
Apr 23, 2021 122.93 125.93 121.03 123.88 586,751 +2.44(+2.01%)
Apr 22, 2021 123.23 124.78 120.44 121.44 251,918 -1.36(-1.11%)
Apr 21, 2021 120.82 124.08 120.82 122.80 251,289 +1.74(+1.44%)
Apr 20, 2021 125.23 125.62 118.83 121.06 282,539 -3.70(-2.97%)
Apr 19, 2021 124.40 125.86 122.56 124.77 295,833 +0.37(+0.30%)
Apr 16, 2021 121.05 124.88 120.72 124.40 238,384 +4.53(+3.77%)
Apr 15, 2021 119.02 120.48 116.21 119.87 173,834 +2.43(+2.07%)
Apr 14, 2021 117.19 120.12 117.00 117.44 182,585 +1.01(+0.87%)
Apr 13, 2021 115.31 116.90 114.17 116.43 163,175 +0.45(+0.39%)
Apr 12, 2021 114.49 116.73 112.84 115.98 150,279 +1.41(+1.23%)
Apr 09, 2021 110.15 115.18 110.08 114.57 243,041 +4.26(+3.86%)
Apr 08, 2021 112.56 112.56 108.18 110.31 160,003 +1.12(+1.03%)
Apr 07, 2021 111.27 111.76 108.94 109.19 145,175 -2.30(-2.06%)
Apr 06, 2021 111.04 111.96 109.11 111.48 195,659 +0.94(+0.85%)
Apr 05, 2021 111.55 112.27 108.91 110.55 235,787 +0.65(+0.59%)
Apr 01, 2021 106.08 110.40 106.08 109.90 177,412 +5.15(+4.91%)
Mar 31, 2021 105.64 107.49 103.99 104.75 148,005 +0.40(+0.38%)
Mar 30, 2021 101.46 105.40 100.48 104.35 202,095 +1.83(+1.79%)
Mar 29, 2021 106.97 107.63 102.48 102.52 209,724 -4.48(-4.19%)
Mar 26, 2021 103.44 107.40 103.23 107.00 142,797 +4.46(+4.35%)
Mar 25, 2021 98.10 103.42 97.59 102.54 210,751 +2.57(+2.57%)
Mar 24, 2021 100.96 103.07 99.79 99.97 203,001 +0.77(+0.78%)
Mar 23, 2021 104.64 105.62 99.17 99.19 253,247 -6.42(-6.08%)
Mar 22, 2021 105.86 108.37 103.54 105.62 168,767 +0.10(+0.10%)
Mar 19, 2021 104.45 107.16 103.41 105.51 374,195 +2.28(+2.21%)
Mar 18, 2021 108.90 109.24 102.83 103.24 160,191 -7.25(-6.57%)
Mar 17, 2021 106.38 110.56 104.37 110.49 169,694 +2.61(+2.42%)
Mar 16, 2021 113.04 114.74 107.78 107.88 175,936 -4.23(-3.77%)
Mar 15, 2021 108.73 112.22 106.71 112.12 245,316 +2.75(+2.51%)
Mar 12, 2021 107.45 110.69 106.01 109.37 331,218 +1.01(+0.93%)
Mar 11, 2021 107.27 109.41 107.00 108.36 366,561 +2.72(+2.58%)
Mar 10, 2021 103.41 108.83 103.41 105.63 348,352 +2.37(+2.30%)
Mar 09, 2021 107.15 108.64 103.20 103.26 183,398 -1.10(-1.06%)
Mar 08, 2021 104.36 107.86 103.15 104.36 123,206 +0.09(+0.08%)
Mar 05, 2021 100.95 104.30 97.04 104.28 235,930 +4.56(+4.57%)
Mar 04, 2021 102.16 104.66 96.68 99.72 178,472 -2.99(-2.91%)
Mar 03, 2021 106.25 106.65 102.16 102.70 182,205 -3.84(-3.61%)
Mar 02, 2021 109.18 110.07 106.00 106.55 274,681 -1.87(-1.72%)
Mar 01, 2021 105.99 109.84 105.46 108.41 257,748 +5.37(+5.21%)
Feb 26, 2021 102.11 105.13 101.05 103.04 279,019 +2.01(+1.99%)
Feb 25, 2021 106.36 106.84 100.82 101.03 346,592 -4.78(-4.51%)
Feb 24, 2021 113.39 113.98 102.33 105.81 611,542 -10.01(-8.64%)
Feb 23, 2021 115.89 116.78 111.54 115.82 260,284 -0.38(-0.32%)
Feb 22, 2021 118.97 119.54 115.58 116.20 409,063 -3.12(-2.61%)
Feb 19, 2021 114.19 120.32 114.19 119.31 338,134 +6.63(+5.89%)
Feb 18, 2021 115.10 115.11 112.23 112.68 124,621 -2.53(-2.20%)
Feb 17, 2021 114.98 116.60 112.31 115.22 216,629 -0.99(-0.85%)
Feb 16, 2021 120.86 121.12 115.60 116.20 154,917 -4.77(-3.94%)
Feb 12, 2021 121.12 122.59 120.62 120.97 159,409 -0.57(-0.47%)
Feb 11, 2021 119.52 121.69 118.54 121.55 154,918 +2.43(+2.04%)
Feb 10, 2021 116.84 121.69 115.22 119.12 264,601 +3.07(+2.65%)
Feb 09, 2021 115.52 116.62 112.49 116.05 121,993 +1.01(+0.88%)
Feb 08, 2021 112.39 115.18 111.86 115.04 208,610 +3.33(+2.98%)
Feb 05, 2021 109.73 111.75 107.98 111.71 138,076 +3.52(+3.25%)
Feb 04, 2021 108.28 109.31 106.79 108.20 180,791 +0.41(+0.39%)
Feb 03, 2021 110.02 111.20 105.78 107.78 170,113 -2.10(-1.91%)
Feb 02, 2021 107.85 110.94 104.26 109.88 241,793 +4.48(+4.25%)
Feb 01, 2021 100.14 105.44 99.64 105.41 244,341 +6.54(+6.61%)
Jan 29, 2021 97.81 99.46 95.17 98.87 292,392 +0.14(+0.14%)
Jan 28, 2021 96.39 100.74 93.62 98.73 227,902 +3.11(+3.25%)
Jan 27, 2021 97.90 100.37 95.02 95.62 347,824 -3.85(-3.87%)
Jan 26, 2021 108.47 108.51 98.92 99.47 303,770 -8.65(-8.00%)
Jan 25, 2021 110.72 113.07 106.20 108.12 241,685 -2.20(-2.00%)
Jan 22, 2021 111.48 112.55 108.79 110.33 252,804 -2.22(-1.98%)
Jan 21, 2021 115.31 119.59 110.85 112.55 403,947 -0.96(-0.85%)
Jan 20, 2021 109.19 113.87 108.66 113.51 243,716 +5.09(+4.69%)
Jan 19, 2021 106.76 113.86 104.56 108.42 367,349 +3.60(+3.43%)
Jan 15, 2021 103.69 105.72 101.99 104.82 132,558 -0.49(-0.47%)
Jan 14, 2021 104.28 106.41 103.46 105.31 152,730 +1.86(+1.79%)
Jan 13, 2021 104.56 107.47 103.30 103.46 118,669 -0.41(-0.40%)
Jan 12, 2021 103.50 104.23 100.31 103.87 120,105 +1.29(+1.26%)
Jan 11, 2021 98.69 103.70 98.00 102.58 157,243 +2.15(+2.14%)
Jan 08, 2021 106.96 106.96 100.01 100.43 157,180 -5.94(-5.58%)
Jan 07, 2021 102.86 106.73 102.86 106.37 190,515 +4.63(+4.55%)
Jan 06, 2021 99.34 102.97 97.12 101.74 321,564 +2.80(+2.83%)
Jan 05, 2021 95.89 100.41 95.28 98.94 271,248 +2.08(+2.15%)
Jan 04, 2021 99.79 99.85 95.43 96.86 211,763 +0.82(+0.85%)
Dec 31, 2020 96.04 96.04 96.04 146,255 -1.75(-1.79%)
Dec 30, 2020 98.42 99.65 97.23 97.79 146,255 -0.05(-0.05%)
Dec 29, 2020 99.76 99.76 96.12 97.84 133,636 -1.20(-1.21%)
Dec 28, 2020 102.92 102.92 98.79 99.04 122,449 -3.37(-3.29%)
Dec 24, 2020 101.86 102.55 100.37 102.41 47,652 +1.72(+1.71%)
Dec 23, 2020 103.74 103.74 99.87 100.69 93,832 -2.48(-2.40%)
Dec 22, 2020 102.54 103.99 102.10 103.17 141,595 +1.37(+1.34%)
Dec 21, 2020 98.19 102.09 97.21 101.80 225,742 +0.87(+0.86%)
Dec 18, 2020 101.65 104.59 100.77 100.93 447,556 +0.19(+0.19%)
Dec 17, 2020 95.49 100.88 95.49 100.74 240,129 +6.44(+6.82%)
Dec 16, 2020 95.82 97.00 93.33 94.31 219,493 -0.80(-0.84%)
Dec 15, 2020 90.53 95.55 90.27 95.11 262,119 +5.87(+6.58%)
Dec 14, 2020 89.52 90.58 88.07 89.24 239,884 +0.90(+1.01%)
Dec 11, 2020 88.40 89.51 87.55 88.34 118,761 -0.27(-0.31%)
Dec 10, 2020 87.10 89.41 86.30 88.62 170,414 +0.67(+0.76%)
Dec 09, 2020 88.29 90.42 87.50 87.95 236,009 +0.62(+0.71%)
Dec 08, 2020 89.03 89.79 87.30 87.33 292,185 -2.51(-2.79%)
Dec 07, 2020 87.36 90.23 86.59 89.83 205,920 +2.45(+2.80%)
Dec 04, 2020 91.14 91.26 87.31 87.38 205,258 -3.46(-3.81%)
Dec 03, 2020 89.81 92.61 89.62 90.84 358,168 +1.01(+1.12%)
Dec 02, 2020 90.92 90.92 88.42 89.83 175,230 -1.03(-1.13%)
Dec 01, 2020 94.24 94.24 90.55 90.86 270,518 -2.25(-2.42%)
Nov 30, 2020 94.97 94.97 89.66 93.11 190,331 -1.96(-2.06%)
Nov 27, 2020 94.99 95.81 92.56 95.07 74,504 -0.18(-0.19%)
Nov 25, 2020 94.66 97.01 93.82 95.25 315,634 +0.70(+0.74%)
Nov 24, 2020 100.70 101.12 93.56 94.55 272,181 -5.34(-5.35%)
Nov 23, 2020 95.21 100.13 93.83 99.89 269,072 +5.13(+5.41%)
Nov 20, 2020 95.00 95.28 93.14 94.77 183,182 -0.88(-0.92%)
Nov 19, 2020 93.20 96.43 92.85 95.65 230,108 +2.28(+2.44%)
Nov 18, 2020 92.81 96.37 92.54 93.37 223,754 +0.07(+0.07%)
Nov 17, 2020 91.42 94.05 89.53 93.30 220,497 +1.42(+1.55%)
Nov 16, 2020 93.41 93.41 90.41 91.88 203,941 +0.25(+0.28%)
Nov 13, 2020 90.68 93.48 89.28 91.62 250,257 +1.91(+2.13%)
Nov 12, 2020 90.48 92.89 88.82 89.71 338,916 -1.77(-1.94%)
Nov 11, 2020 88.52 91.57 86.69 91.48 350,496 +2.96(+3.34%)
Nov 10, 2020 81.96 89.98 80.60 88.52 397,185 +8.00(+9.93%)
Nov 09, 2020 93.54 95.72 80.26 80.52 452,447 -8.50(-9.55%)
Nov 06, 2020 95.72 95.72 89.02 89.02 261,401 -6.38(-6.69%)
Nov 05, 2020 94.90 99.12 92.61 95.40 403,154 -1.62(-1.67%)
Nov 04, 2020 88.39 97.38 88.39 97.02 247,296 +8.10(+9.11%)
Nov 03, 2020 91.58 92.22 86.22 88.92 361,808 -0.84(-0.93%)
Nov 02, 2020 87.29 89.88 86.69 89.76 233,675 +4.45(+5.21%)
Oct 30, 2020 87.34 89.19 84.21 85.31 238,689 -2.47(-2.81%)
Oct 29, 2020 90.81 91.25 87.55 87.78 214,405 -2.42(-2.68%)
Oct 28, 2020 90.57 92.84 89.25 90.20 188,981 -2.49(-2.68%)
Oct 27, 2020 95.38 95.64 92.58 92.69 143,282 -2.60(-2.73%)
Oct 26, 2020 101.25 102.23 94.57 95.29 264,179 -5.06(-5.04%)
Oct 23, 2020 98.75 100.74 96.81 100.35 176,814 +2.83(+2.90%)
Oct 22, 2020 99.32 99.32 95.93 97.52 175,393 -0.91(-0.93%)
Oct 21, 2020 101.97 101.97 96.54 98.43 208,036 -3.04(-3.00%)
Oct 20, 2020 101.36 103.97 100.69 101.48 298,130 -1.26(-1.23%)
Oct 19, 2020 106.04 107.08 102.28 102.74 275,620 -4.10(-3.84%)
Oct 16, 2020 107.11 109.30 106.83 106.84 177,770 -1.75(-1.61%)
Oct 15, 2020 103.89 109.36 101.58 108.59 291,329 +0.36(+0.33%)
Oct 14, 2020 108.36 110.37 107.99 108.23 180,716 -0.86(-0.79%)
Oct 13, 2020 110.81 111.48 107.10 109.09 316,395 -3.50(-3.11%)
Oct 12, 2020 112.37 114.64 111.68 112.59 248,530 +0.73(+0.66%)
Oct 09, 2020 108.72 111.89 108.02 111.85 227,121 +4.52(+4.21%)
Oct 08, 2020 106.15 108.07 105.19 107.33 174,059 +2.75(+2.63%)
Oct 07, 2020 105.34 106.09 102.65 104.58 267,009 +1.69(+1.64%)
Oct 06, 2020 103.58 104.30 101.86 102.89 308,095 +0.46(+0.45%)
Oct 05, 2020 101.45 103.64 99.24 102.43 286,498 -0.32(-0.31%)
Oct 02, 2020 98.19 103.71 97.61 102.75 200,482 +2.00(+1.98%)
Oct 01, 2020 96.87 100.90 95.43 100.75 205,352 +4.88(+5.09%)
Sep 30, 2020 95.00 97.53 94.83 95.87 230,850 +1.35(+1.43%)
Sep 29, 2020 94.88 96.03 93.80 94.52 148,400 -0.33(-0.35%)
Sep 28, 2020 92.10 95.23 91.25 94.85 189,194 +4.83(+5.37%)
Sep 25, 2020 89.64 90.77 88.82 90.02 220,116 -0.67(-0.74%)
Sep 24, 2020 89.93 91.84 87.99 90.69 150,187 +0.73(+0.82%)
Sep 23, 2020 91.99 93.01 89.78 89.95 286,920 -2.18(-2.36%)
Sep 22, 2020 90.32 92.34 89.10 92.13 259,384 +2.95(+3.31%)
Sep 21, 2020 90.59 90.59 85.76 89.18 243,108 -2.68(-2.91%)
Sep 18, 2020 92.02 92.88 90.18 91.86 497,968 +0.69(+0.75%)
Sep 17, 2020 91.27 93.24 90.26 91.17 203,277 -1.95(-2.09%)
Sep 16, 2020 91.27 94.12 91.27 93.12 327,514 +2.97(+3.29%)
Sep 15, 2020 90.96 92.44 89.89 90.15 289,926 -0.56(-0.61%)
Sep 14, 2020 89.65 91.28 87.85 90.71 381,997 +1.67(+1.87%)
Sep 11, 2020 89.13 91.16 88.34 89.04 247,604 +0.52(+0.59%)
Sep 10, 2020 89.38 90.62 87.77 88.52 274,542 -0.84(-0.94%)
Sep 09, 2020 86.28 89.66 85.99 89.36 255,180 +4.08(+4.78%)
Sep 08, 2020 82.04 87.10 81.82 85.28 340,372 +1.59(+1.90%)
Sep 04, 2020 85.85 86.10 80.60 83.69 355,009 -0.69(-0.82%)
Sep 03, 2020 86.92 87.03 83.44 84.38 316,003 -2.88(-3.30%)
Sep 02, 2020 88.95 89.56 85.74 87.26 260,807 -1.22(-1.37%)
Sep 01, 2020 81.36 88.53 81.18 88.48 293,563 +6.67(+8.15%)
Aug 31, 2020 83.05 83.05 81.33 81.80 235,096 -1.42(-1.71%)
Aug 28, 2020 83.17 84.72 82.80 83.23 104,008 +0.23(+0.27%)
Aug 27, 2020 83.36 84.29 82.68 83.00 160,202 +0.35(+0.42%)
Aug 26, 2020 83.94 83.97 82.61 82.65 114,721 -0.73(-0.87%)
Aug 25, 2020 83.72 83.72 81.59 83.38 181,999 +0.25(+0.31%)
Aug 24, 2020 84.79 84.79 82.28 83.12 137,556 -0.24(-0.28%)
Aug 21, 2020 81.68 83.61 81.45 83.36 167,581 +1.15(+1.40%)
Aug 20, 2020 81.82 84.11 81.50 82.21 128,062 -0.42(-0.51%)
Aug 19, 2020 83.05 83.05 81.39 82.63 287,377 +0.17(+0.21%)
Aug 18, 2020 83.49 85.08 82.46 82.46 346,226 -0.29(-0.35%)
Aug 17, 2020 82.81 84.24 82.25 82.76 306,762 +0.66(+0.80%)
Aug 14, 2020 82.89 83.14 81.98 82.10 237,628 -1.66(-1.98%)
Aug 13, 2020 82.83 84.87 82.82 83.75 176,001 +0.48(+0.58%)
Aug 12, 2020 83.42 83.75 81.69 83.27 249,986 +1.75(+2.15%)
Aug 11, 2020 83.66 84.81 81.14 81.52 316,274 -0.73(-0.89%)
Aug 10, 2020 81.99 85.18 81.98 82.26 239,114 +1.42(+1.76%)
Aug 07, 2020 81.02 81.09 79.75 80.83 210,140 +0.74(+0.93%)
Aug 06, 2020 80.40 82.55 79.02 80.09 262,942 +0.33(+0.41%)
Aug 05, 2020 77.28 79.97 77.28 79.76 154,666 +2.89(+3.76%)
Aug 04, 2020 78.26 78.65 76.64 76.87 158,890 -2.18(-2.75%)
Aug 03, 2020 75.69 79.42 75.36 79.04 215,525 +4.50(+6.04%)
Jul 31, 2020 76.41 76.65 72.46 74.54 374,219 -2.10(-2.74%)
Jul 30, 2020 74.43 77.21 74.04 76.64 254,619 +0.52(+0.68%)
Jul 29, 2020 73.84 76.32 73.84 76.12 144,942 +2.95(+4.03%)
Jul 28, 2020 75.69 77.03 73.11 73.17 170,330 -2.78(-3.66%)
Jul 27, 2020 74.09 75.96 73.67 75.95 292,075 +1.87(+2.52%)
Jul 24, 2020 74.45 75.21 72.80 74.09 141,897 -0.78(-1.04%)
Jul 23, 2020 77.24 78.59 74.00 74.87 261,765 -1.97(-2.56%)
Jul 22, 2020 71.62 77.77 71.62 76.84 415,498 +4.45(+6.14%)
Jul 21, 2020 73.99 74.17 71.80 72.39 234,992 -0.80(-1.09%)
Jul 20, 2020 71.96 73.65 71.52 73.19 190,955 +0.66(+0.91%)
Jul 17, 2020 73.47 73.75 72.18 72.53 242,616 -0.34(-0.47%)
Jul 16, 2020 70.84 72.92 70.39 72.87 168,779 +1.39(+1.95%)
Jul 15, 2020 70.32 71.76 69.40 71.48 189,137 +3.65(+5.38%)
Jul 14, 2020 65.17 67.98 64.68 67.83 182,962 +2.30(+3.51%)
Jul 13, 2020 68.78 69.40 65.36 65.53 205,562 -2.10(-3.11%)
Jul 10, 2020 66.68 68.08 66.25 67.63 161,531 +1.22(+1.84%)
Jul 09, 2020 68.66 68.79 65.70 66.41 232,973 -2.25(-3.28%)
Jul 08, 2020 64.83 68.76 64.44 68.66 226,274 +4.41(+6.86%)
Jul 07, 2020 65.82 67.28 64.17 64.25 203,350 -2.53(-3.78%)
Jul 06, 2020 66.19 67.19 64.83 66.78 302,401 +2.37(+3.69%)
Jul 02, 2020 65.08 66.36 63.62 64.40 237,203 +1.11(+1.76%)
Jul 01, 2020 64.83 64.87 62.21 63.29 186,204 -1.52(-2.34%)
Jun 30, 2020 63.46 65.28 62.71 64.81 210,722 +1.37(+2.15%)
Jun 29, 2020 61.52 64.51 60.20 63.44 259,550 +3.14(+5.20%)
Jun 26, 2020 61.90 62.86 60.20 60.30 296,531 -2.31(-3.69%)
Jun 25, 2020 62.26 63.62 61.10 62.61 241,358 -0.93(-1.47%)
Jun 24, 2020 66.43 67.65 62.02 63.54 261,015 -4.25(-6.27%)
Jun 23, 2020 67.03 68.18 65.81 67.79 379,013 +2.35(+3.58%)
Jun 22, 2020 65.36 65.54 63.69 65.45 296,029 -0.18(-0.27%)
Jun 19, 2020 67.12 67.12 64.19 65.63 347,580 -0.47(-0.71%)
Jun 18, 2020 67.91 68.57 65.84 66.10 217,192 -1.48(-2.19%)
Jun 17, 2020 69.18 69.90 67.33 67.58 213,965 -1.22(-1.77%)
Jun 16, 2020 70.76 70.76 67.34 68.79 345,139 +0.30(+0.44%)
Jun 15, 2020 61.24 69.40 60.95 68.49 236,965 +4.89(+7.69%)
Jun 12, 2020 65.03 65.37 61.46 63.60 241,555 +2.10(+3.42%)
Jun 11, 2020 64.67 66.07 61.45 61.50 238,736 -6.99(-10.21%)
Jun 10, 2020 68.75 70.18 67.57 68.49 272,809 -0.77(-1.12%)
Jun 09, 2020 65.97 69.80 65.53 69.26 327,124 +1.68(+2.48%)
Jun 08, 2020 71.77 71.84 65.97 67.59 291,935 -2.41(-3.45%)
Jun 05, 2020 70.81 70.81 68.17 70.00 329,219 +3.17(+4.74%)
Jun 04, 2020 65.37 68.16 65.37 66.83 172,978 +0.08(+0.11%)
Jun 03, 2020 66.82 67.30 66.26 66.76 243,945 +1.90(+2.93%)
Jun 02, 2020 64.91 65.49 63.57 64.85 216,478 +0.95(+1.49%)
Jun 01, 2020 61.08 64.94 60.07 63.90 297,514 +3.34(+5.51%)
May 29, 2020 61.54 62.89 59.83 60.57 326,778 -1.68(-2.69%)
May 28, 2020 67.93 68.77 61.74 62.24 614,086 -4.35(-6.54%)
May 27, 2020 62.20 66.71 61.25 66.60 486,710 +6.21(+10.28%)
May 26, 2020 61.11 62.95 60.25 60.39 297,626 +2.36(+4.06%)
May 22, 2020 56.70 58.35 55.31 58.03 181,803 +2.06(+3.69%)
May 21, 2020 53.81 56.92 53.81 55.97 301,637 +1.85(+3.41%)
May 20, 2020 54.87 55.65 52.73 54.12 182,837 +0.83(+1.56%)
May 19, 2020 52.90 55.84 52.17 53.29 290,958 -0.50(-0.93%)
May 18, 2020 50.88 54.06 50.53 53.79 251,224 +6.36(+13.41%)
May 15, 2020 45.31 48.14 44.77 47.43 197,616 +2.11(+4.66%)
May 14, 2020 43.48 45.40 42.15 45.32 254,656 +0.23(+0.50%)
May 13, 2020 46.15 46.20 43.97 45.09 147,983 -1.73(-3.70%)
May 12, 2020 50.08 50.15 46.71 46.83 169,419 -2.93(-5.89%)
May 11, 2020 50.94 51.38 48.46 49.76 255,208 -2.38(-4.57%)
May 08, 2020 53.71 57.14 50.21 52.14 403,299 +3.32(+6.79%)
May 07, 2020 48.32 49.94 48.16 48.83 331,439 +1.09(+2.29%)
May 06, 2020 46.78 48.20 45.12 47.73 361,505 +1.06(+2.28%)
May 05, 2020 45.07 47.63 44.78 46.67 455,152 +2.52(+5.70%)
May 04, 2020 43.61 44.24 42.38 44.15 260,008 +0.19(+0.43%)
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.