Installed Building Products (NY: IBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	56.15	56.19	54.31	54.36	256,607	-1.79(-3.19%)
Apr 27, 2018	55.63	56.38	55.25	56.15	158,356	+0.57(+1.02%)
Apr 26, 2018	55.16	56.19	54.36	55.58	160,292	+0.52(+0.94%)
Apr 25, 2018	54.78	55.87	54.08	55.06	228,738	+0.38(+0.69%)
Apr 24, 2018	54.50	55.11	54.08	54.69	242,574	+0.57(+1.04%)
Apr 23, 2018	53.79	55.72	53.33	54.12	173,557	+2.07(+3.98%)
Apr 20, 2018	52.66	53.09	51.86	52.05	199,282	-0.89(-1.69%)
Apr 19, 2018	52.52	53.18	51.86	52.94	367,380	+0.33(+0.63%)
Apr 18, 2018	52.47	52.90	51.56	52.61	196,031	+0.42(+0.81%)
Apr 17, 2018	50.92	52.54	50.64	52.19	216,463	+1.84(+3.65%)
Apr 16, 2018	49.74	50.78	48.99	50.35	407,982	+1.32(+2.69%)
Apr 13, 2018	50.31	50.31	48.33	49.03	780,510	-0.85(-1.70%)
Apr 12, 2018	52.61	52.61	49.84	49.88	441,134	-2.54(-4.85%)
Apr 11, 2018	52.43	53.70	52.14	52.43	365,311	-0.38(-0.71%)
Apr 10, 2018	55.87	55.87	52.61	52.80	439,685	-1.74(-3.20%)
Apr 09, 2018	56.10	56.10	54.40	54.55	204,777	-1.18(-2.11%)
Apr 06, 2018	57.18	58.22	54.92	55.72	373,801	-2.07(-3.59%)
Apr 05, 2018	56.01	58.08	55.77	57.80	234,583	+2.21(+3.98%)
Apr 04, 2018	51.81	55.87	51.81	55.58	260,635	+2.78(+5.26%)
Apr 03, 2018	54.45	54.45	52.19	52.80	282,737	-1.32(-2.44%)
Apr 02, 2018	56.29	56.29	53.93	54.12	258,101	-2.45(-4.33%)
Mar 29, 2018		56.57	56.57	56.57	0	+0.47(+0.84%)
Mar 28, 2018	56.43	57.14	55.77	56.10	439,423	-0.38(-0.67%)
Mar 27, 2018	57.84	57.84	56.10	56.48	217,806	-1.22(-2.12%)
Mar 26, 2018	56.90	57.84	56.15	57.70	183,890	+2.40(+4.34%)
Mar 23, 2018	55.87	56.43	55.11	55.30	277,962	-0.28(-0.51%)
Mar 22, 2018	56.34	57.98	55.54	55.58	144,815	-1.65(-2.88%)
Mar 21, 2018	55.82	58.03	55.58	57.23	157,439	+1.22(+2.19%)
Mar 20, 2018	56.05	56.62	55.54	56.01	124,533	+0.05(+0.08%)
Mar 19, 2018	57.28	57.47	55.30	55.96	292,191	-1.84(-3.18%)
Mar 16, 2018	57.47	58.08	57.18	57.80	454,513	+0.24(+0.41%)
Mar 15, 2018	59.73	60.06	57.42	57.56	181,124	-1.88(-3.17%)
Mar 14, 2018	60.62	60.62	59.02	59.45	195,701	-0.61(-1.02%)
Mar 13, 2018	59.82	61.09	58.69	60.06	179,059	+1.84(+3.16%)
Mar 12, 2018	58.22	59.07	57.84	58.22	206,080	-0.05(-0.08%)
Mar 09, 2018	56.90	58.79	56.19	58.27	324,211	+2.03(+3.60%)
Mar 08, 2018	58.79	58.79	55.21	56.24	453,148	-2.26(-3.86%)
Mar 07, 2018		58.74		58.50	463,662	+2.26(+4.02%)
Mar 06, 2018	54.08	56.48	53.75	56.24	455,699	+2.31(+4.28%)
Mar 05, 2018	54.08	54.45	52.57	53.93	480,508	-0.57(-1.04%)
Mar 02, 2018	52.10	54.69	51.48	54.50	559,621	+2.17(+4.14%)
Mar 01, 2018	56.10	57.70	51.70	52.33	793,684	-3.96(-7.03%)
Feb 28, 2018	59.12	60.10	50.50	56.29	1,897,213	-7.77(-12.13%)
Feb 27, 2018	63.97	65.47	63.78	64.06	422,047	-0.14(-0.22%)
Feb 26, 2018	62.79	64.44	62.74	64.20	324,067	+1.51(+2.40%)
Feb 23, 2018	62.22	62.74	61.61	62.70	242,843	+0.80(+1.29%)
Feb 22, 2018	61.85	62.70	61.49	61.89	307,117	+0.09(+0.15%)
Feb 21, 2018	60.95	62.79	60.34	61.80	287,334	+0.85(+1.39%)
Feb 20, 2018	65.10	65.29	60.91	60.95	268,126	-4.85(-7.37%)
Feb 16, 2018		65.80	65.80	65.80	0	+5.51(+9.14%)
Feb 15, 2018	59.26	60.48	57.80	60.29	321,995	+1.74(+2.98%)
Feb 14, 2018	57.18	58.64	57.07	58.55	206,836	+0.61(+1.06%)
Feb 13, 2018	58.69	58.97	57.42	57.94	145,822	-1.08(-1.84%)
Feb 12, 2018	60.01	60.01	57.66	59.02	175,478	-0.66(-1.11%)
Feb 09, 2018	59.21	60.34	58.41	59.68	390,722	+1.65(+2.84%)
Feb 08, 2018	60.67	60.69	57.94	58.03	376,362	-2.78(-4.57%)
Feb 07, 2018	61.85	62.37	60.76	60.81	227,389	-1.37(-2.20%)
Feb 06, 2018	57.94	62.32	57.94	62.18	242,079	+2.21(+3.69%)
Feb 05, 2018	61.99	62.60	58.79	59.96	189,762	-2.97(-4.72%)
Feb 02, 2018	66.79	66.89	62.37	62.93	290,280	-4.19(-6.25%)