Installed Building Products, Inc. Common Stock Historical Stock Prices

IBP 
$41.25
*  
0.15
0.36%
Get IBP Alerts
*Delayed - data as of Dec. 6, 2016 10:43 ET  -  Find a broker to begin trading IBP now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    IBP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-SEP-2016 TO 05-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:43 41.40 41.60 41.05 41.25 20,319
12/05/2016 42.8 42.85 40.7 41.1 250,339
12/02/2016 41.9 42.5 41.65 42.4 145,883
12/01/2016 41.55 42.149 41.25 41.95 153,994
11/30/2016 42.55 42.75 41.3 41.5 232,706
11/29/2016 41.5 42.35 41.5 42.15 180,906
11/28/2016 42.1 42.1 41.5 41.5 199,390
11/25/2016 42 42.25 41.8 42.25 108,063
11/23/2016 41.1 42 40.9071 41.9 171,138
11/22/2016 41.25 41.45 40.45 41.25 283,173
11/21/2016 40.95 41.05 40.25 40.6 168,290
11/18/2016 41.2 41.2 40.3 40.6 271,009
11/17/2016 39.8 41.2 39.8 40.85 255,078
11/16/2016 39.8 40.2 39.05 39.5 176,728
11/15/2016 38.15 39.7 38.15 39.55 171,084
11/14/2016 38.3 38.5 37.9 38.4 181,812
11/11/2016 37.25 38.5 37.05 38.05 374,691
11/10/2016 37 37.35 36.25 37.2 172,624
11/09/2016 35.05 37 35.05 36.9 181,165
11/08/2016 35.15 35.7 34.75 35.65 83,373
11/07/2016 34.1 35.35 34.05 35.25 220,211
11/04/2016 33.2 34.2 33.2 33.75 249,323
11/03/2016 32.3 33.15 30.75 33.1 460,759
11/02/2016 32.8 33.5 32.8 33.1 205,512
11/01/2016 33 33.15 32.25 33 151,521
10/31/2016 32.2 33.3 32.15 33.05 115,504
10/28/2016 31.75 32.6 31.75 32.05 93,979
10/27/2016 32.1 32.175 31.55 31.85 133,652
10/26/2016 32.1 32.95 31.95 32.2 132,837
10/25/2016 31.75 33.1 31.45 32.15 435,084
10/24/2016 33.4 34.05 33.35 33.45 105,027
10/21/2016 33.15 33.4 32.9 33.35 111,914
10/20/2016 34.6 34.6 33.2 33.35 231,667
10/19/2016 34.45 34.6 33.8 34.6 160,730
10/18/2016 34.9 34.9 34.35 34.4 80,968
10/17/2016 34.1 34.5 34.1 34.25 132,743
10/14/2016 34.75 35.15 33.9 34.1 168,485
10/13/2016 35.45 35.55 34.55 34.7 132,904
10/12/2016 35.4 35.95 35.126 35.9 138,940
10/11/2016 36.45 36.45 34.9 35.2 149,037
10/10/2016 36.2 36.65 36.2 36.45 112,632
10/07/2016 36.53 36.64 35.79 35.88 195,669
10/06/2016 35.48 36.52 35.46 36.48 105,908
10/05/2016 35.69 36.225 35.59 35.74 100,161
10/04/2016 35.42 35.77 35.25 35.49 90,766
10/03/2016 35.62 35.85 35.23 35.4 121,822
09/30/2016 35.82 36.12 35.45 35.87 112,867
09/29/2016 36.5 36.52 35.4 35.69 99,259
09/28/2016 36.07 36.6 35.91 36.56 100,946
09/27/2016 35.91 36.08 35.71 35.9 84,666
09/26/2016 35.96 36.03 35.69 35.8 136,730
09/23/2016 36.12 36.34 35.73 36 186,439
09/22/2016 35.8 36.36 35.8 36.34 148,375
09/21/2016 35.29 35.71 34.47 35.48 185,513
09/20/2016 35.14 35.14 34.31 34.94 184,720
09/19/2016 34.56 35.17 34.47 34.95 137,821
09/16/2016 35 35.1499 34.22 34.56 723,456
09/15/2016 34.89 35.04 34.39 35.01 195,531
09/14/2016 34.5 34.91 34.21 34.7 148,353
09/13/2016 35.4 35.47 34.28 34.56 241,118
09/12/2016 34.5 35.53 34.47 35.45 271,923
09/09/2016 37.03 37.03 34.5 34.5 481,781
09/08/2016 36.55 37.44 36.4 37.39 540,485
09/07/2016 35.26 36.59 35.16 36.55 464,709
09/06/2016 34.5 35.43 34.46 35.4 450,943
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?