Quantcast

Installed Building Products, Inc. Common Stock Historical Stock Prices

IBP 
$34.26
*  
0.32
0.93%
Get IBP Alerts
*Delayed - data as of Dec. 11, 2018 11:49 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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.
11:49 35.03 35.38 34.07 34.26 74,722
12/10/2018 35.54 35.71 33.97 34.58 228,018
12/07/2018 35.18 37.52 35.18 35.51 402,702
12/06/2018 34.15 35.33 33.77 35.29 414,745
12/04/2018 37.78 37.78 34.77 34.84 349,255
12/03/2018 39.61 40.02 37.79 38.77 440,804
11/30/2018 38.55 39.09 38.23 38.73 299,867
11/29/2018 39.08 39.5 38.235 38.6 208,001
11/28/2018 37.55 39.51 36.26 39.3 398,136
11/27/2018 37 38.23 37 37.42 227,658
11/26/2018 36.79 37.36 36.17 37.14 242,753
11/23/2018 36.43 36.8 36.02 36.49 87,563
11/21/2018 36.31 37.94 35.89 36.67 293,375
11/20/2018 34.06 36.48 34.06 35.91 394,332
11/19/2018 34.84 35.33 34.08 34.63 340,871
11/16/2018 33.59 35.18 33.48 34.96 392,888
11/15/2018 35.71 35.915 33.33 33.98 539,397
11/14/2018 37.02 37.66 35.97 36.23 275,094
11/13/2018 35.78 37.24 35.77 36.52 338,787
11/12/2018 35.37 36.4677 34.64 35.48 309,650
11/09/2018 36.11 36.31 35.37 35.85 254,095
11/08/2018 36.56 37.68 35.14 36.19 344,903
11/07/2018 36.22 37.77 34.9 37.21 397,583
11/06/2018 36.03 37.31 35.46 36.06 374,694
11/05/2018 35.06 36.25 35.06 35.81 380,964
11/02/2018 31.15 35.71 30.54 35.16 650,962
11/01/2018 30.63 36.52 30.5 35.28 1,080,673
10/31/2018 31.23 31.43 29.89 30.46 377,534
10/30/2018 29.81 30.99 29.24 30.78 947,391
10/29/2018 30.56 30.56 29.535 29.81 321,933
10/26/2018 30.7 31.07 29.5 29.94 284,331
10/25/2018 30.05 32.05 29.9097 31.28 628,498
10/24/2018 30.86 31.43 29.59 29.68 350,945
10/23/2018 29.9 31.26 29.9 30.96 459,697
10/22/2018 30.86 31.09 29.885 30.35 283,938
10/19/2018 31.93 32.065 30.64 30.72 290,103
10/18/2018 32.2 33.55 31.27 31.85 329,539
10/17/2018 34.4 34.8 32.55 33.33 341,554
10/16/2018 34.88 37.02 34.52 36.36 391,595
10/15/2018 35.07 36.23 33.65 34.37 651,643
10/12/2018 36.63 36.63 35.1696 35.5 280,889
10/11/2018 36.27 37.34 35.74 35.74 214,619
10/10/2018 37.16 37.82 36.35 36.44 271,300
10/09/2018 37.84 38.29 37.14 37.18 315,174
10/08/2018 36.94 38.47 36.57 38.24 323,887
10/05/2018 38.07 38.07 35.7 37.18 279,843
10/04/2018 37.81 38.78 37.42 38.07 209,250
10/03/2018 38.19 38.32 37.24 38.09 310,024
10/02/2018 38.8 38.91 37.91 37.96 239,046
10/01/2018 39.22 39.66 38.21 38.71 214,311
09/28/2018 39.6 40.9 38.75 39 293,805
09/27/2018 40.2 40.65 39.65 39.75 212,539
09/26/2018 43.1 43.45 40.3 40.45 427,230
09/25/2018 44.25 44.9 43.35 43.6 393,737
09/24/2018 44.95 45.4 43.8 44.2 344,879
09/21/2018 45.5 45.95 44.1 45.1 561,846
09/20/2018 47.95 48 45.45 45.65 282,339
09/19/2018 46 48 45.9 47.55 254,968
09/18/2018 45.8 47 45.451 46.2 154,974
09/17/2018 48.2 48.2 44.9 45.8 233,171
09/14/2018 48.25 48.9 47.7 48.2 155,596
09/13/2018 50.4 50.75 48 48.3 143,514
09/12/2018 48.85 50.65 48.85 50.4 184,842
09/11/2018 46.85 49.3 46.85 48.8 145,234
09/10/2018 46.95 47.7 46.9 47.1 84,525
*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