Quantcast

Installed Building Products, Inc. Common Stock Historical Stock Prices

IBP 
$55.875
*  
1.125
1.97%
Get IBP Alerts
*Delayed - data as of Jul. 18, 2018 11:03 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 17-APR-2018 TO 17-JUL-2018

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.
11:03 56.45 56.80 55.70 55.875 24,795
07/17/2018 54.7 57.1 54.2 57 220,028
07/16/2018 55.2 55.2 54.4 54.8 122,040
07/13/2018 54.9 55.7 54.9 55.15 110,607
07/12/2018 55.5 55.9 54.1 55.05 102,965
07/11/2018 56.25 57 55.15 55.25 138,902
07/10/2018 57.2 57.55 55.15 56.1 250,382
07/09/2018 56.6 57.4 56.25 57.15 95,275
07/06/2018 55.35 56.9 55.1 56.15 100,945
07/05/2018 54.9 55.75 54.5 55.35 232,440
07/03/2018 55.8 56.25 54.45 54.45 169,209
07/02/2018 56.55 56.55 54.9 55.75 195,679
06/29/2018 58.75 58.75 56.55 56.55 162,543
06/28/2018 58.25 58.9 57.9 58.4 204,843
06/27/2018 59.6 59.6 58.55 58.6 166,650
06/26/2018 58.25 59.75 58.25 59.35 123,514
06/25/2018 57.9 58.25 57.06 57.8 144,780
06/22/2018 59.8 59.8 57.8 58.25 279,589
06/21/2018 60.7 60.7 59.45 59.7 98,872
06/20/2018 60.7 61.6 59.1 60.75 95,797
06/19/2018 60 61.05 59.1 60.7 185,581
06/18/2018 60.5 61.3 59.35 59.8 215,589
06/15/2018 61.55 62.35 60.6 60.9 288,389
06/14/2018 62.05 62.2 61.25 62 178,455
06/13/2018 65.7 65.7 61.65 61.65 278,553
06/12/2018 64.25 65.85 63.95 65.7 140,913
06/11/2018 64.75 65.3 63.9 64.3 131,575
06/08/2018 63.4 65 63.25 64.75 163,976
06/07/2018 62.25 63.8 62.25 63.6 141,171
06/06/2018 62.8 63.35 61.275 62.25 127,335
06/05/2018 61.9 62.6 61.35 62.45 182,106
06/04/2018 60.7 62 60.7 61.9 140,432
06/01/2018 62.7 62.7 59.8 60.45 269,962
05/31/2018 61.05 61.8 60.1 60.65 162,716
05/30/2018 62.2 62.6 61.15 61.25 169,261
05/29/2018 60.9 62.1 60.9 61.6 233,784
05/25/2018 60.65 62.2 60.65 61.75 154,827
05/24/2018 61.35 61.9 60.25 60.8 124,419
05/23/2018 60.2 61.85 60.2 61.65 140,734
05/22/2018 61.8 61.8 60.4 60.45 104,376
05/21/2018 62.5 62.8 61.5 62.15 104,912
05/18/2018 60.05 62.3 60.05 62 229,678
05/17/2018 57.8 60.05 57.8 59.85 190,088
05/16/2018 57.7 58.475 56.95 58 179,811
05/15/2018 59.7 59.7 57.45 57.5 231,721
05/14/2018 59.7 60.55 59.575 60.35 142,100
05/11/2018 59.8 60.95 59.2 59.3 259,301
05/10/2018 61.2 61.35 59.75 59.95 168,608
05/09/2018 60.7 61.4 59.5 60.75 161,008
05/08/2018 59.95 61.4 59.95 60.45 124,416
05/07/2018 57.9 60.2 57.32 59.75 232,474
05/04/2018 56.8 58.65 55.9 58.3 291,441
05/03/2018 57.45 57.8 55.525 57.1 454,670
05/02/2018 58.25 58.95 56.85 57.05 297,873
05/01/2018 57.6 58.6 56.951 58.25 348,767
04/30/2018 59.6 59.65 57.65 57.7 241,744
04/27/2018 59.05 59.85 58.65 59.6 149,184
04/26/2018 58.55 59.65 57.7 59 151,008
04/25/2018 58.15 59.3 57.4 58.45 215,489
04/24/2018 57.85 58.5 57.4 58.05 228,523
04/23/2018 57.1 59.15 56.606 57.45 163,504
04/20/2018 55.9 56.35 55.05 55.25 187,739
04/19/2018 55.75 56.45 55.05 56.2 346,100
04/18/2018 55.7 56.15 54.725 55.85 184,676
04/17/2018 54.05 55.775 53.75 55.4 203,925
*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?

Smart Portfolio