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

Installed Building Products (NY: IBP )

233.65 -3.13 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024 236.75 237.04 231.48 233.65 259,292 -3.13(-1.32%)
May 09, 2024 232.00 243.55 230.59 236.78 388,725 +4.78(+2.06%)
May 08, 2024 234.42 238.86 230.28 232.00 577,034 -4.93(-2.08%)
May 07, 2024 248.27 249.79 236.21 236.93 651,227 -12.13(-4.87%)
May 06, 2024 247.51 251.44 246.15 249.06 240,270 +5.36(+2.20%)
May 03, 2024 252.33 257.45 243.44 243.70 223,679 -0.99(-0.40%)
May 02, 2024 242.05 247.05 233.44 244.69 276,948 +4.14(+1.72%)
May 01, 2024 236.23 249.49 233.84 240.55 238,297 +4.82(+2.04%)
Apr 30, 2024 240.41 241.60 235.43 235.73 207,129 -7.66(-3.15%)
Apr 29, 2024 241.77 243.41 239.22 243.39 196,564 +3.73(+1.56%)
Apr 26, 2024 237.98 242.65 237.79 239.66 201,441 +4.44(+1.89%)
Apr 25, 2024 227.16 237.16 222.63 235.22 236,544 -0.03(-0.01%)
Apr 24, 2024 238.80 241.99 233.25 235.25 250,893 -2.74(-1.15%)
Apr 23, 2024 224.54 238.44 221.37 237.99 269,767 +14.56(+6.52%)
Apr 22, 2024 223.53 225.31 219.92 223.43 176,809 +2.09(+0.94%)
Apr 19, 2024 224.24 227.44 218.89 221.34 293,638 -3.25(-1.45%)
Apr 18, 2024 229.01 230.98 223.99 224.59 253,105 +0.24(+0.11%)
Apr 17, 2024 230.26 230.81 223.10 224.35 310,397 -1.90(-0.84%)
Apr 16, 2024 233.93 233.93 218.41 226.25 539,087 -11.00(-4.64%)
Apr 15, 2024 240.70 242.19 236.20 237.25 239,498 -3.51(-1.46%)
Apr 12, 2024 240.46 243.99 237.38 240.76 187,189 -2.09(-0.86%)
Apr 11, 2024 241.79 244.21 240.38 242.85 341,923 +2.53(+1.05%)
Apr 10, 2024 240.81 248.02 239.14 240.32 629,545 -14.04(-5.52%)
Apr 09, 2024 256.76 257.69 246.78 254.36 298,816 -1.48(-0.58%)
Apr 08, 2024 260.38 260.69 255.48 255.84 175,847 -2.44(-0.94%)
Apr 05, 2024 253.11 258.73 253.11 258.28 215,153 +6.84(+2.72%)
Apr 04, 2024 262.61 263.74 250.61 251.44 188,447 -8.02(-3.09%)
Apr 03, 2024 250.78 259.83 250.78 259.46 200,194 +6.31(+2.49%)
Apr 02, 2024 252.17 253.51 247.53 253.15 298,367 -4.10(-1.59%)
Apr 01, 2024 261.18 263.76 256.82 257.25 220,462 -1.48(-0.57%)
Mar 28, 2024 256.81 261.49 256.26 258.73 254,899 +3.35(+1.31%)
Mar 27, 2024 257.17 257.67 253.44 255.38 182,795 +0.04(+0.02%)
Mar 26, 2024 257.88 259.75 253.91 255.34 210,841 -0.64(-0.25%)
Mar 25, 2024 257.49 260.89 255.96 255.98 163,830 -2.02(-0.78%)
Mar 22, 2024 257.65 259.83 255.34 258.00 256,702 +0.70(+0.27%)
Mar 21, 2024 250.95 260.17 250.23 257.30 298,407 +10.56(+4.28%)
Mar 20, 2024 241.66 249.30 239.46 246.74 200,642 +4.84(+2.00%)
Mar 19, 2024 239.89 243.67 236.87 241.90 175,506 +1.74(+0.72%)
Mar 18, 2024 241.00 242.99 237.38 240.16 161,378 +0.95(+0.40%)
Mar 15, 2024 238.29 242.01 237.73 239.21 669,134 -0.51(-0.21%)
Mar 14, 2024 239.49 240.54 234.24 239.72 246,844 -0.42(-0.17%)
Mar 13, 2024 238.99 242.90 238.20 240.14 230,040 +1.60(+0.67%)
Mar 12, 2024 234.86 240.02 233.00 238.54 141,948 +3.82(+1.63%)
Mar 11, 2024 234.83 235.28 230.37 234.72 167,723 -1.22(-0.52%)
Mar 08, 2024 240.23 244.30 235.29 235.94 214,317 -3.43(-1.43%)
Mar 07, 2024 235.34 240.47 234.96 239.38 212,381 +6.22(+2.67%)
Mar 06, 2024 235.47 236.88 231.54 233.16 432,346 +0.74(+0.32%)
Mar 05, 2024 240.26 245.98 232.21 232.41 384,221 -6.74(-2.82%)
Mar 04, 2024 241.12 244.79 238.26 239.16 228,121 -0.99(-0.41%)
Mar 01, 2024 235.85 240.57 235.25 240.15 232,740 +3.15(+1.33%)
Feb 29, 2024 235.39 237.92 233.07 237.00 236,748 +3.96(+1.70%)
Feb 28, 2024 231.39 234.66 229.14 233.05 296,413 -3.07(-1.30%)
Feb 27, 2024 236.70 237.61 231.47 236.12 300,370 +1.94(+0.83%)
Feb 26, 2024 231.50 234.95 230.97 234.18 325,565 +1.97(+0.85%)
Feb 23, 2024 223.66 234.81 222.43 232.20 431,147 +10.95(+4.95%)
Feb 22, 2024 212.02 227.86 210.88 221.25 574,791 +20.33(+10.12%)
Feb 21, 2024 205.32 206.08 199.05 200.92 311,031 -3.38(-1.66%)
Feb 20, 2024 201.38 204.53 200.04 204.30 256,809 -0.52(-0.25%)
Feb 16, 2024 207.25 210.34 204.31 204.82 195,666 -6.32(-2.99%)
Feb 15, 2024 212.64 212.64 207.98 211.14 212,667 +0.62(+0.30%)
Feb 14, 2024 207.39 211.04 202.42 210.51 279,459 +7.43(+3.66%)
Feb 13, 2024 198.69 205.48 197.11 203.08 285,661 -7.26(-3.45%)
Feb 12, 2024 205.93 211.99 205.92 210.34 176,321 +5.26(+2.56%)
Feb 09, 2024 203.27 207.33 202.17 205.09 164,835 +1.30(+0.64%)
Feb 08, 2024 199.36 204.29 199.36 203.78 194,865 +5.96(+3.01%)
Feb 07, 2024 196.47 199.78 195.75 197.82 191,460 +2.80(+1.43%)
Feb 06, 2024 193.19 195.71 191.50 195.03 192,513 +2.22(+1.15%)
Feb 05, 2024 197.30 197.47 190.02 192.80 210,817 -7.41(-3.70%)
Feb 02, 2024 195.64 201.38 193.66 200.21 178,082 +1.09(+0.55%)
Feb 01, 2024 198.21 200.38 195.12 199.12 248,307 +5.84(+3.02%)
Jan 31, 2024 194.38 197.01 191.94 193.28 339,615 -2.36(-1.21%)
Jan 30, 2024 194.61 198.21 194.61 195.64 333,173 +0.89(+0.46%)
Jan 29, 2024 188.47 195.47 187.64 194.75 322,387 +6.62(+3.52%)
Jan 26, 2024 185.12 188.23 184.58 188.13 292,171 +2.99(+1.61%)
Jan 25, 2024 185.22 185.92 182.99 185.15 231,472 +3.71(+2.04%)
Jan 24, 2024 189.41 190.16 180.15 181.44 264,554 -6.32(-3.37%)
Jan 23, 2024 194.26 196.83 186.56 187.75 243,047 -8.93(-4.54%)
Jan 22, 2024 192.89 197.55 192.65 196.68 416,035 +6.57(+3.45%)
Jan 19, 2024 187.44 191.50 186.25 190.12 203,467 +3.46(+1.85%)
Jan 18, 2024 185.23 187.45 183.93 186.65 281,075 +4.70(+2.58%)
Jan 17, 2024 181.39 182.18 178.44 181.95 128,960 -1.67(-0.91%)
Jan 16, 2024 183.30 184.06 180.07 183.62 238,125 -1.54(-0.83%)
Jan 12, 2024 185.21 185.40 181.77 185.16 239,306 +1.61(+0.87%)
Jan 11, 2024 183.18 184.34 180.61 183.55 154,962 -0.53(-0.29%)
Jan 10, 2024 181.94 185.24 181.90 184.09 164,631 +3.42(+1.89%)
Jan 09, 2024 176.07 181.08 176.07 180.66 302,437 +1.93(+1.08%)
Jan 08, 2024 177.51 178.74 175.57 178.73 239,574 +5.87(+3.40%)
Jan 05, 2024 168.36 174.12 166.73 172.86 274,407 +2.66(+1.56%)
Jan 04, 2024 171.28 172.57 169.11 170.20 192,083 -2.98(-1.72%)
Jan 03, 2024 175.35 175.83 171.64 173.17 182,493 -6.02(-3.36%)
Jan 02, 2024 179.06 180.18 174.87 179.19 143,981 -2.15(-1.19%)
Dec 29, 2023 182.95 184.09 181.08 181.35 164,996 -2.75(-1.49%)
Dec 28, 2023 185.70 186.28 183.36 184.09 93,736 -1.81(-0.97%)
Dec 27, 2023 186.67 187.54 185.18 185.90 117,373 +0.46(+0.25%)
Dec 26, 2023 185.80 187.01 184.50 185.44 123,772 +1.12(+0.61%)
Dec 22, 2023 185.00 185.69 182.57 184.32 111,268 +0.26(+0.14%)
Dec 21, 2023 183.70 184.44 180.90 184.06 128,306 +3.62(+2.01%)
Dec 20, 2023 182.06 186.78 180.34 180.44 187,069 -1.70(-0.93%)
Dec 19, 2023 180.38 184.14 180.23 182.14 192,599 +4.39(+2.47%)
Dec 18, 2023 181.14 182.33 176.66 177.75 183,186 -1.64(-0.91%)
Dec 15, 2023 181.25 182.30 176.56 179.38 771,139 -2.84(-1.56%)
Dec 14, 2023 172.54 184.17 172.08 182.22 428,752 +16.62(+10.04%)
Dec 13, 2023 161.60 166.41 156.91 165.59 335,943 +4.78(+2.97%)
Dec 12, 2023 161.76 161.76 159.01 160.81 223,277 -0.91(-0.56%)
Dec 11, 2023 162.07 163.99 160.74 161.72 198,030 -0.35(-0.21%)
Dec 08, 2023 160.34 163.31 159.36 162.07 192,833 +2.33(+1.46%)
Dec 07, 2023 158.39 159.84 157.35 159.74 274,223 +0.93(+0.59%)
Dec 06, 2023 154.23 160.42 154.02 158.81 420,610 +6.68(+4.39%)
Dec 05, 2023 152.81 153.35 150.54 152.13 238,103 -1.42(-0.92%)
Dec 04, 2023 151.19 155.22 150.82 153.55 206,979 +1.64(+1.08%)
Dec 01, 2023 148.58 153.14 148.58 151.90 178,361 +2.90(+1.95%)
Nov 30, 2023 149.62 149.99 147.10 149.00 212,012 -0.21(-0.14%)
Nov 29, 2023 146.27 149.49 146.27 149.21 400,966 +4.81(+3.33%)
Nov 28, 2023 145.21 146.04 144.29 144.40 197,919 -0.81(-0.56%)
Nov 27, 2023 144.04 145.90 143.68 145.21 217,850 +0.86(+0.60%)
Nov 24, 2023 142.71 145.07 142.71 144.35 37,776 +0.95(+0.66%)
Nov 22, 2023 145.88 146.20 143.37 143.40 202,407 -0.25(-0.17%)
Nov 21, 2023 145.08 145.23 142.53 143.65 341,769 -1.91(-1.31%)
Nov 20, 2023 141.07 145.57 139.73 145.56 313,904 +4.18(+2.96%)
Nov 17, 2023 138.24 141.91 137.38 141.38 315,176 +4.16(+3.03%)
Nov 16, 2023 138.44 141.14 136.99 137.22 143,002 +1.18(+0.87%)
Nov 15, 2023 137.16 139.82 135.64 136.04 220,055 -1.84(-1.34%)
Nov 14, 2023 132.01 137.96 131.00 137.89 413,644 +13.34(+10.71%)
Nov 13, 2023 125.54 125.69 122.77 124.55 125,860 -1.53(-1.21%)
Nov 10, 2023 122.25 126.34 120.61 126.08 220,502 +4.35(+3.57%)
Nov 09, 2023 123.61 123.61 120.86 121.73 324,911 +1.52(+1.26%)
Nov 08, 2023 114.80 126.44 114.10 120.21 150,654 -1.89(-1.55%)
Nov 07, 2023 121.17 122.90 121.16 122.11 251,945 +0.83(+0.69%)
Nov 06, 2023 122.85 124.74 121.12 121.27 264,990 -2.57(-2.08%)
Nov 03, 2023 121.49 124.66 121.49 123.85 328,132 +6.38(+5.43%)
Nov 02, 2023 117.35 119.11 116.43 117.47 332,886 +3.44(+3.02%)
Nov 01, 2023 110.00 114.36 109.76 114.03 282,266 +3.47(+3.14%)
Oct 31, 2023 109.48 112.47 108.83 110.55 321,107 +2.03(+1.87%)
Oct 30, 2023 109.23 110.03 107.48 108.52 158,119 +0.69(+0.64%)
Oct 27, 2023 108.19 109.57 106.05 107.83 164,048 +0.12(+0.11%)
Oct 26, 2023 107.19 109.51 105.85 107.71 298,409 +2.44(+2.31%)
Oct 25, 2023 108.71 108.71 104.95 105.28 237,483 -4.34(-3.96%)
Oct 24, 2023 110.01 111.07 108.74 109.61 175,472 -0.18(-0.16%)
Oct 23, 2023 108.90 111.70 108.90 109.79 173,079 +0.08(+0.07%)
Oct 20, 2023 110.16 112.01 109.02 109.71 403,252 +0.24(+0.22%)
Oct 19, 2023 111.98 112.42 108.93 109.47 250,553 -2.13(-1.91%)
Oct 18, 2023 115.19 115.76 111.55 111.60 184,336 -4.92(-4.22%)
Oct 17, 2023 115.47 118.66 115.06 116.52 172,004 -0.39(-0.33%)
Oct 16, 2023 117.42 118.32 115.15 116.91 133,822 +0.56(+0.49%)
Oct 13, 2023 116.61 117.46 115.32 116.34 134,887 +0.09(+0.08%)
Oct 12, 2023 120.68 120.68 114.42 116.25 196,371 -5.88(-4.82%)
Oct 11, 2023 121.04 123.20 120.07 122.14 184,848 +1.34(+1.11%)
Oct 10, 2023 119.94 122.71 119.85 120.80 143,864 +1.22(+1.02%)
Oct 09, 2023 118.17 119.68 113.30 119.58 158,890 +0.14(+0.12%)
Oct 06, 2023 117.19 120.91 116.09 119.44 185,107 +0.63(+0.53%)
Oct 05, 2023 118.50 119.86 118.03 118.81 181,013 -0.30(-0.25%)
Oct 04, 2023 118.58 120.45 117.54 119.11 155,119 +1.16(+0.98%)
Oct 03, 2023 120.55 120.73 116.84 117.95 178,827 -3.76(-3.09%)
Oct 02, 2023 122.57 124.94 120.66 121.71 168,777 -1.93(-1.56%)
Sep 29, 2023 124.33 124.72 122.71 123.64 239,453 +0.53(+0.43%)
Sep 28, 2023 121.03 124.64 120.67 123.11 237,028 +2.13(+1.76%)
Sep 27, 2023 121.90 123.58 120.65 120.98 168,747 +0.58(+0.48%)
Sep 26, 2023 121.94 123.18 120.23 120.40 229,403 -2.17(-1.77%)
Sep 25, 2023 122.11 123.40 122.26 122.57 160,237 +0.47(+0.39%)
Sep 22, 2023 123.79 124.17 121.45 122.09 234,788 -0.14(-0.11%)
Sep 21, 2023 123.33 124.19 120.99 122.23 351,302 -3.37(-2.68%)
Sep 20, 2023 128.46 129.62 125.50 125.60 191,814 -1.19(-0.94%)
Sep 19, 2023 126.96 127.57 125.55 126.79 297,723 -0.30(-0.23%)
Sep 18, 2023 126.27 129.03 126.20 127.08 221,257 +0.81(+0.64%)
Sep 15, 2023 130.08 130.30 124.41 126.27 574,025 -5.88(-4.45%)
Sep 14, 2023 131.81 133.57 131.36 132.15 268,198 +1.80(+1.38%)
Sep 13, 2023 134.49 134.79 128.47 130.35 388,539 -3.98(-2.96%)
Sep 12, 2023 135.02 136.98 132.81 134.33 147,449 -1.26(-0.93%)
Sep 11, 2023 137.26 138.37 134.96 135.59 128,960 -0.24(-0.17%)
Sep 08, 2023 137.27 138.65 135.48 135.82 135,382 -1.30(-0.95%)
Sep 07, 2023 136.50 138.11 134.45 137.13 218,274 +0.02(+0.01%)
Sep 06, 2023 135.29 137.29 134.43 137.11 154,137 +2.18(+1.62%)
Sep 05, 2023 142.71 142.71 132.18 134.92 386,274 -9.55(-6.61%)
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.