Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Installed Building Products (NY: IBP )

214.67 -6.88 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 08, 2023 115.76 115.76 111.07 112.14 226,957 -3.04(-2.64%)
May 05, 2023 113.06 115.24 111.90 115.18 317,969 +4.99(+4.53%)
May 04, 2023 117.97 120.37 109.02 110.19 521,620 -10.40(-8.63%)
May 03, 2023 119.40 123.15 119.40 120.59 257,182 +1.13(+0.95%)
May 02, 2023 119.62 119.73 116.78 119.46 168,293 -1.17(-0.97%)
May 01, 2023 121.82 123.59 120.32 120.63 174,640 -1.54(-1.26%)
Apr 28, 2023 119.29 122.44 119.29 122.17 290,504 +2.27(+1.89%)
Apr 27, 2023 117.23 120.55 117.23 119.90 183,913 +3.53(+3.03%)
Apr 26, 2023 118.09 118.91 116.12 116.37 205,317 -2.18(-1.84%)
Apr 25, 2023 120.14 121.29 118.55 118.55 192,496 -2.56(-2.11%)
Apr 24, 2023 119.99 121.48 119.70 121.11 171,433 +0.95(+0.79%)
Apr 21, 2023 120.59 121.30 119.40 120.16 207,111 +0.39(+0.33%)
Apr 20, 2023 117.51 123.74 117.51 119.76 335,183 +2.11(+1.80%)
Apr 19, 2023 116.79 118.08 114.84 117.65 243,889 +0.84(+0.72%)
Apr 18, 2023 112.33 118.22 111.87 116.81 466,596 +5.94(+5.36%)
Apr 17, 2023 110.14 111.27 109.55 110.87 103,063 +0.89(+0.81%)
Apr 14, 2023 109.56 110.90 108.67 109.98 117,858 +0.26(+0.23%)
Apr 13, 2023 110.21 111.19 108.81 109.72 244,891 +0.30(+0.27%)
Apr 12, 2023 111.45 112.07 108.95 109.43 212,406 -0.24(-0.22%)
Apr 11, 2023 107.33 110.80 107.30 109.67 165,163 +3.55(+3.34%)
Apr 10, 2023 104.47 107.33 103.35 106.12 164,467 +1.05(+1.00%)
Apr 06, 2023 106.23 106.23 102.58 105.06 189,418 -0.83(-0.78%)
Apr 05, 2023 106.77 107.27 105.59 105.89 175,525 -1.79(-1.66%)
Apr 04, 2023 112.92 113.21 106.44 107.68 274,259 -4.39(-3.92%)
Apr 03, 2023 111.60 112.74 110.50 112.07 201,203 -0.03(-0.03%)
Mar 31, 2023 108.48 112.19 107.95 112.10 179,309 +3.82(+3.53%)
Mar 30, 2023 109.76 110.50 108.00 108.28 99,416 -0.61(-0.56%)
Mar 29, 2023 108.36 109.29 107.43 108.89 213,143 +1.36(+1.26%)
Mar 28, 2023 106.28 109.30 105.98 107.53 239,178 +1.18(+1.11%)
Mar 27, 2023 108.60 108.62 105.42 106.35 232,480 -0.76(-0.71%)
Mar 24, 2023 103.47 107.44 101.87 107.11 398,334 +2.95(+2.83%)
Mar 23, 2023 105.39 107.84 102.97 104.16 248,765 +0.02(+0.02%)
Mar 22, 2023 106.62 107.38 103.99 104.14 166,258 -2.74(-2.57%)
Mar 21, 2023 104.92 107.36 104.92 106.88 227,525 +3.54(+3.42%)
Mar 20, 2023 102.73 104.81 102.73 103.34 173,485 +1.38(+1.35%)
Mar 17, 2023 104.26 104.72 101.69 101.97 705,296 -2.57(-2.45%)
Mar 16, 2023 101.94 105.82 100.83 104.53 314,923 +1.05(+1.02%)
Mar 15, 2023 103.79 105.70 101.74 103.48 225,470 -2.53(-2.38%)
Mar 14, 2023 109.90 110.14 104.92 106.01 418,181 -0.37(-0.35%)
Mar 13, 2023 103.91 107.11 101.73 106.38 424,555 +0.15(+0.14%)
Mar 10, 2023 111.22 111.22 105.05 106.24 229,106 -5.02(-4.52%)
Mar 09, 2023 110.83 112.69 110.69 111.26 374,307 +0.02(+0.02%)
Mar 08, 2023 112.26 112.26 108.89 111.24 385,046 -0.41(-0.37%)
Mar 07, 2023 114.57 115.31 111.50 111.65 322,769 -2.88(-2.51%)
Mar 06, 2023 118.11 118.20 112.77 114.53 225,470 -2.93(-2.49%)
Mar 03, 2023 115.37 117.69 113.29 117.45 332,003 +3.23(+2.83%)
Mar 02, 2023 112.52 114.48 111.81 114.23 272,819 -0.33(-0.29%)
Mar 01, 2023 111.96 114.91 111.51 114.56 397,306 +2.40(+2.14%)
Feb 28, 2023 112.71 113.85 112.02 112.16 311,125 -1.30(-1.15%)
Feb 27, 2023 112.43 113.63 111.05 113.46 197,805 +2.82(+2.55%)
Feb 24, 2023 110.23 111.73 108.50 110.64 286,921 -1.45(-1.29%)
Feb 23, 2023 113.08 113.08 106.74 112.09 294,107 +3.38(+3.11%)
Feb 22, 2023 105.99 112.21 104.27 108.70 609,517 +7.43(+7.33%)
Feb 21, 2023 103.79 105.09 100.47 101.28 364,920 -5.41(-5.08%)
Feb 17, 2023 108.54 108.54 104.70 106.69 272,307 -2.09(-1.92%)
Feb 16, 2023 108.09 111.11 108.08 108.78 206,378 -1.74(-1.57%)
Feb 15, 2023 108.46 110.71 107.31 110.52 193,777 +0.59(+0.54%)
Feb 14, 2023 107.15 110.20 106.22 109.93 199,105 +1.25(+1.15%)
Feb 13, 2023 104.77 109.65 104.77 108.68 202,432 +4.19(+4.01%)
Feb 10, 2023 104.97 106.22 104.42 104.49 115,487 -1.41(-1.33%)
Feb 09, 2023 108.43 109.54 105.83 105.90 118,427 -1.23(-1.15%)
Feb 08, 2023 108.88 110.21 106.73 107.13 135,657 -2.95(-2.68%)
Feb 07, 2023 109.15 110.61 107.44 110.08 212,209 -0.19(-0.17%)
Feb 06, 2023 110.67 111.59 109.50 110.27 168,080 -1.78(-1.59%)
Feb 03, 2023 111.04 113.56 110.61 112.05 239,365 -1.92(-1.69%)
Feb 02, 2023 110.61 114.95 110.52 113.97 312,624 +4.85(+4.44%)
Feb 01, 2023 106.25 110.14 104.91 109.12 137,819 +2.11(+1.97%)
Jan 31, 2023 101.56 107.01 101.56 107.01 179,434 +6.08(+6.02%)
Jan 30, 2023 103.83 105.14 100.75 100.94 139,799 -4.19(-3.99%)
Jan 27, 2023 104.50 105.65 103.55 105.13 108,193 -0.05(-0.05%)
Jan 26, 2023 102.51 105.49 102.20 105.18 266,747 +3.69(+3.64%)
Jan 25, 2023 100.09 101.92 99.83 101.48 128,821 -0.17(-0.17%)
Jan 24, 2023 100.08 101.66 99.78 101.66 175,567 +1.51(+1.50%)
Jan 23, 2023 99.48 100.40 99.22 100.15 139,423 +0.41(+0.41%)
Jan 20, 2023 96.56 99.74 95.41 99.74 234,231 +4.12(+4.31%)
Jan 19, 2023 99.57 99.57 95.06 95.62 239,895 -4.93(-4.90%)
Jan 18, 2023 99.27 101.00 99.27 100.55 230,058 +2.02(+2.05%)
Jan 17, 2023 99.91 100.98 98.13 98.53 186,582 -2.18(-2.16%)
Jan 13, 2023 95.53 101.05 95.53 100.70 217,473 +4.00(+4.13%)
Jan 12, 2023 96.96 96.96 92.84 96.71 392,931 +0.44(+0.45%)
Jan 11, 2023 93.31 96.27 93.22 96.27 522,893 +6.12(+6.79%)
Jan 10, 2023 90.15 90.94 89.21 90.15 137,328 -0.70(-0.77%)
Jan 09, 2023 90.90 91.60 90.26 90.85 150,043 +0.72(+0.80%)
Jan 06, 2023 89.01 90.52 87.78 90.13 160,147 +2.55(+2.91%)
Jan 05, 2023 87.47 88.66 86.17 87.58 166,982 -0.53(-0.61%)
Jan 04, 2023 86.95 88.12 86.22 88.12 349,672 +2.81(+3.29%)
Jan 03, 2023 85.12 86.05 83.79 85.31 162,881 +2.10(+2.52%)
Dec 30, 2022 83.47 84.49 82.90 83.21 85,776 -1.53(-1.80%)
Dec 29, 2022 82.73 85.25 82.02 84.73 148,087 +3.02(+3.70%)
Dec 28, 2022 84.97 86.00 81.67 81.71 103,925 -3.02(-3.57%)
Dec 27, 2022 85.09 88.19 83.64 84.73 92,215 -0.35(-0.41%)
Dec 23, 2022 84.49 85.72 84.00 85.08 122,800 +0.31(+0.37%)
Dec 22, 2022 84.86 85.05 83.04 84.77 123,743 -1.07(-1.25%)
Dec 21, 2022 86.20 86.75 85.44 85.84 142,305 +1.04(+1.23%)
Dec 20, 2022 86.02 86.55 84.62 84.80 247,456 -2.01(-2.32%)
Dec 19, 2022 88.46 88.68 86.45 86.81 342,632 -2.43(-2.72%)
Dec 16, 2022 88.43 89.66 88.16 89.24 627,437 -0.62(-0.69%)
Dec 15, 2022 86.88 90.33 86.73 89.87 255,124 +1.58(+1.79%)
Dec 14, 2022 88.17 89.43 87.72 88.28 272,730 -0.93(-1.04%)
Dec 13, 2022 91.23 92.35 87.50 89.21 264,224 +3.19(+3.70%)
Dec 12, 2022 84.73 86.52 83.58 86.02 157,523 +1.22(+1.44%)
Dec 09, 2022 83.55 86.14 83.55 84.80 204,473 -0.04(-0.05%)
Dec 08, 2022 83.81 86.79 83.04 84.84 242,795 +0.96(+1.14%)
Dec 07, 2022 81.70 84.93 81.70 83.88 211,842 +2.43(+2.99%)
Dec 06, 2022 84.30 85.98 80.77 81.45 169,410 -1.88(-2.26%)
Dec 05, 2022 82.66 84.19 82.32 83.33 167,243 -1.37(-1.61%)
Dec 02, 2022 83.11 85.66 83.11 84.70 236,624 -0.44(-0.51%)
Dec 01, 2022 83.04 86.34 83.04 85.13 252,705 +2.86(+3.47%)
Nov 30, 2022 79.68 82.79 77.41 82.27 282,881 +2.21(+2.76%)
Nov 29, 2022 77.41 80.39 77.32 80.07 165,168 +2.03(+2.61%)
Nov 28, 2022 78.37 79.65 77.35 78.03 201,415 -1.01(-1.27%)
Nov 25, 2022 77.79 79.58 77.78 79.04 86,639 +0.61(+0.78%)
Nov 23, 2022 76.05 78.81 75.88 78.43 169,990 +1.85(+2.42%)
Nov 22, 2022 76.10 76.84 75.19 76.58 125,209 +1.67(+2.22%)
Nov 21, 2022 75.84 75.85 74.71 74.91 113,807 -0.74(-0.97%)
Nov 18, 2022 78.29 78.64 75.16 75.65 99,857 -0.88(-1.15%)
Nov 17, 2022 74.97 76.57 73.89 76.53 140,151 -0.38(-0.49%)
Nov 16, 2022 79.12 79.12 76.74 76.91 111,615 -2.75(-3.45%)
Nov 15, 2022 80.19 81.66 78.00 79.66 344,646 +2.66(+3.46%)
Nov 14, 2022 81.29 82.61 76.79 76.99 190,223 -5.01(-6.11%)
Nov 11, 2022 82.24 84.03 79.80 82.00 196,505 +0.16(+0.20%)
Nov 10, 2022 81.51 86.88 80.94 81.84 394,547 +6.34(+8.39%)
Nov 09, 2022 74.57 77.42 74.57 75.50 157,384 -0.26(-0.35%)
Nov 08, 2022 77.04 77.82 74.93 75.76 150,978 -0.94(-1.23%)
Nov 07, 2022 78.12 78.32 75.02 76.70 182,550 -1.12(-1.44%)
Nov 04, 2022 76.38 78.03 74.92 77.83 204,397 +3.00(+4.01%)
Nov 03, 2022 74.59 76.03 72.35 74.82 284,762 -1.78(-2.33%)
Nov 02, 2022 80.39 81.02 75.93 76.61 235,091 -3.56(-4.45%)
Nov 01, 2022 85.49 85.49 78.57 80.17 354,761 -3.14(-3.77%)
Oct 31, 2022 83.17 84.03 82.22 83.31 106,374 -1.01(-1.19%)
Oct 28, 2022 81.52 84.44 79.93 84.32 207,967 +2.55(+3.12%)
Oct 27, 2022 82.66 84.19 81.22 81.77 144,536 +0.15(+0.18%)
Oct 26, 2022 83.55 84.27 81.33 81.63 139,565 -1.71(-2.06%)
Oct 25, 2022 78.70 84.22 78.70 83.34 209,244 +5.25(+6.72%)
Oct 24, 2022 79.66 79.74 77.36 78.09 291,530 -1.10(-1.39%)
Oct 21, 2022 76.20 79.48 76.04 79.19 150,502 +3.57(+4.73%)
Oct 20, 2022 76.79 79.36 75.52 75.62 128,241 -1.58(-2.05%)
Oct 19, 2022 81.08 81.08 76.45 77.20 110,858 -5.44(-6.59%)
Oct 18, 2022 81.66 83.24 80.89 82.64 104,908 +3.04(+3.82%)
Oct 17, 2022 78.97 80.75 78.22 79.60 100,876 +2.76(+3.59%)
Oct 14, 2022 81.75 82.26 76.78 76.84 101,216 -4.15(-5.12%)
Oct 13, 2022 79.18 81.99 76.66 80.99 85,696 -0.43(-0.52%)
Oct 12, 2022 83.84 83.84 80.79 81.41 128,355 -2.60(-3.09%)
Oct 11, 2022 83.18 85.36 81.93 84.01 145,689 +0.61(+0.73%)
Oct 10, 2022 84.23 84.84 82.48 83.40 100,368 -0.30(-0.36%)
Oct 07, 2022 85.20 85.20 82.92 83.70 131,247 -3.08(-3.55%)
Oct 06, 2022 85.84 87.10 84.73 86.78 83,834 +0.85(+0.99%)
Oct 05, 2022 85.33 86.88 83.87 85.93 162,974 -1.30(-1.49%)
Oct 04, 2022 84.54 87.69 84.54 87.22 179,700 +4.94(+6.00%)
Oct 03, 2022 80.48 82.97 79.80 82.28 189,676 +3.83(+4.88%)
Sep 30, 2022 78.73 80.98 78.01 78.46 208,056 -0.53(-0.67%)
Sep 29, 2022 79.60 80.04 78.28 78.99 186,678 -2.17(-2.67%)
Sep 28, 2022 77.73 81.60 77.03 81.16 392,213 +4.71(+6.16%)
Sep 27, 2022 75.60 76.57 74.25 76.45 276,022 +2.34(+3.16%)
Sep 26, 2022 76.46 77.88 74.03 74.11 142,814 -2.61(-3.40%)
Sep 23, 2022 76.14 77.82 75.27 76.71 153,527 -0.49(-0.64%)
Sep 22, 2022 80.29 80.68 76.05 77.21 204,413 -4.06(-4.99%)
Sep 21, 2022 82.28 84.11 81.07 81.27 123,146 -0.14(-0.17%)
Sep 20, 2022 82.42 82.42 80.30 81.40 106,308 -2.12(-2.54%)
Sep 19, 2022 82.50 83.92 82.11 83.52 112,971 +0.79(+0.96%)
Sep 16, 2022 80.18 82.92 80.06 82.73 276,806 +1.52(+1.87%)
Sep 15, 2022 82.51 84.28 80.82 81.21 127,538 -1.64(-1.98%)
Sep 14, 2022 84.34 85.69 81.88 82.85 164,935 -1.76(-2.08%)
Sep 13, 2022 85.77 86.63 83.94 84.60 142,828 -4.58(-5.13%)
Sep 12, 2022 88.51 90.13 88.51 89.18 80,815 +1.24(+1.40%)
Sep 09, 2022 88.61 88.80 87.52 87.94 127,851 -0.11(-0.12%)
Sep 08, 2022 87.02 88.08 86.66 88.05 68,969 -0.01(-0.01%)
Sep 07, 2022 85.21 88.22 85.21 88.06 171,534 +3.22(+3.80%)
Sep 06, 2022 86.08 86.84 84.13 84.84 147,694 -1.48(-1.71%)
Sep 02, 2022 87.14 87.81 85.34 86.31 144,084 +0.51(+0.60%)
Sep 01, 2022 86.08 86.17 83.45 85.80 216,379 -1.61(-1.84%)
Aug 31, 2022 89.47 90.39 86.74 87.41 184,642 -1.68(-1.89%)
Aug 30, 2022 90.07 91.03 88.50 89.09 144,662 -0.86(-0.95%)
Aug 29, 2022 88.65 90.49 88.65 89.95 93,416 +0.44(+0.50%)
Aug 26, 2022 97.54 97.54 88.74 89.51 161,989 -7.25(-7.49%)
Aug 25, 2022 95.04 97.95 95.04 96.76 89,758 +1.44(+1.51%)
Aug 24, 2022 93.71 96.52 93.52 95.32 64,258 +0.24(+0.25%)
Aug 23, 2022 95.13 96.67 94.40 95.08 74,170 +0.29(+0.31%)
Aug 22, 2022 95.62 96.81 94.23 94.79 125,107 -2.00(-2.06%)
Aug 19, 2022 100.05 100.05 96.24 96.79 110,073 -4.06(-4.03%)
Aug 18, 2022 99.83 101.90 99.50 100.85 75,747 +0.49(+0.49%)
Aug 17, 2022 100.19 101.67 99.17 100.36 69,201 -1.25(-1.23%)
Aug 16, 2022 100.12 102.85 98.49 101.60 184,545 +1.36(+1.36%)
Aug 15, 2022 100.87 102.11 99.14 100.24 83,927 -0.92(-0.91%)
Aug 12, 2022 99.71 101.18 98.26 101.16 86,300 +2.12(+2.14%)
Aug 11, 2022 97.70 101.80 97.70 99.03 151,821 +2.20(+2.27%)
Aug 10, 2022 97.50 99.28 96.50 96.83 191,741 +2.19(+2.32%)
Aug 09, 2022 97.41 97.89 93.68 94.64 158,151 -3.21(-3.28%)
Aug 08, 2022 97.30 99.55 97.13 97.86 145,082 +2.36(+2.47%)
Aug 05, 2022 95.68 98.05 93.20 95.50 155,536 -5.39(-5.34%)
Aug 04, 2022 97.24 102.36 96.52 100.89 176,469 +6.45(+6.83%)
Aug 03, 2022 94.38 95.70 93.28 94.44 107,288 +0.43(+0.46%)
Aug 02, 2022 96.95 97.24 93.83 94.01 161,634 -4.27(-4.34%)
Aug 01, 2022 97.70 99.93 97.27 98.27 171,122 +0.38(+0.38%)
Jul 29, 2022 96.04 97.95 95.13 97.90 139,775 +1.85(+1.93%)
Jul 28, 2022 93.25 96.21 92.19 96.04 178,125 +3.96(+4.30%)
Jul 27, 2022 89.38 93.15 88.79 92.08 147,811 +2.65(+2.97%)
Jul 26, 2022 89.91 90.58 88.58 89.43 107,613 -1.42(-1.56%)
Jul 25, 2022 91.86 91.86 89.65 90.85 111,925 -0.82(-0.90%)
Jul 22, 2022 91.18 92.24 89.91 91.67 162,495 +1.10(+1.21%)
Jul 21, 2022 88.78 90.62 85.79 90.57 227,434 +2.24(+2.54%)
Jul 20, 2022 87.86 88.49 86.91 88.33 139,710 +0.46(+0.53%)
Jul 19, 2022 86.29 88.28 85.25 87.87 150,556 +2.88(+3.38%)
Jul 18, 2022 87.70 87.90 84.98 84.99 163,545 -2.23(-2.56%)
Jul 15, 2022 88.85 88.85 86.04 87.22 392,617 +0.31(+0.36%)
Jul 14, 2022 86.63 87.22 84.54 86.91 176,077 -0.99(-1.13%)
Jul 13, 2022 86.70 88.85 84.52 87.91 163,805 -0.81(-0.91%)
Jul 12, 2022 86.72 89.69 86.72 88.72 152,902 +1.64(+1.88%)
Jul 11, 2022 86.64 87.49 85.91 87.08 107,385 +0.13(+0.14%)
Jul 08, 2022 85.81 87.65 84.96 86.95 166,145 +0.37(+0.42%)
Jul 07, 2022 86.06 87.44 84.99 86.58 133,904 +0.71(+0.83%)
Jul 06, 2022 86.07 86.74 83.17 85.87 160,700 +0.29(+0.34%)
Jul 05, 2022 83.14 85.58 81.93 85.58 220,017 +1.15(+1.36%)
Jul 01, 2022 79.67 84.95 79.67 84.43 216,839 +4.16(+5.18%)
Jun 30, 2022 77.22 81.77 77.13 80.27 226,578 +1.98(+2.53%)
Jun 29, 2022 78.96 79.98 77.29 78.29 288,017 -0.75(-0.95%)
Jun 28, 2022 81.35 83.42 78.97 79.04 193,381 -2.21(-2.72%)
Jun 27, 2022 80.59 82.83 79.85 81.25 193,181 +1.28(+1.61%)
Jun 24, 2022 78.67 81.62 78.67 79.97 268,346 +2.33(+3.00%)
Jun 23, 2022 69.22 77.77 69.22 77.64 378,095 +8.81(+12.80%)
Jun 22, 2022 70.60 72.87 67.03 68.83 689,356 -5.47(-7.37%)
Jun 21, 2022 77.11 77.11 73.45 74.30 327,671 -2.02(-2.64%)
Jun 17, 2022 74.61 77.14 73.44 76.32 541,285 +2.03(+2.73%)
Jun 16, 2022 79.83 79.83 72.94 74.30 307,567 -7.46(-9.13%)
Jun 15, 2022 82.98 83.12 79.85 81.76 253,766 +0.11(+0.13%)
Jun 14, 2022 81.02 82.08 80.08 81.65 301,992 +0.60(+0.74%)
Jun 13, 2022 86.24 86.86 80.29 81.05 360,197 -7.45(-8.42%)
Jun 10, 2022 93.57 94.59 88.43 88.50 274,468 -6.54(-6.88%)
Jun 09, 2022 93.10 95.63 93.10 95.04 130,287 +0.91(+0.97%)
Jun 08, 2022 93.86 95.36 93.01 94.13 153,071 -0.91(-0.96%)
Jun 07, 2022 92.91 95.04 91.68 95.04 197,856 +0.72(+0.76%)
Jun 06, 2022 93.42 94.33 91.43 94.32 198,934 +1.49(+1.61%)
Jun 03, 2022 91.88 93.47 91.70 92.83 132,963 -0.52(-0.56%)
Jun 02, 2022 91.23 93.63 91.23 93.35 187,488 +2.86(+3.16%)
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.