Installed Building Products (NY: IBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.88	32.00	30.86	31.74	205,045	+0.12(+0.39%)
Dec 28, 2018	31.69	32.46	30.94	31.62	162,593	+0.24(+0.75%)
Dec 27, 2018	30.79	31.67	30.18	31.39	258,233	-0.05(-0.15%)
Dec 26, 2018	29.81	31.50	29.30	31.43	158,884	+1.69(+5.67%)
Dec 24, 2018	29.78	30.27	28.78	29.75	119,397	-0.32(-1.07%)
Dec 21, 2018	30.62	30.91	29.61	30.07	1,142,398	-0.56(-1.82%)
Dec 20, 2018	30.46	31.68	30.21	30.62	211,847	-0.23(-0.73%)
Dec 19, 2018	31.82	32.84	30.73	30.85	143,312	-0.92(-2.91%)
Dec 18, 2018	31.36	32.06	30.84	31.77	202,880	+0.85(+2.74%)
Dec 17, 2018	30.66	31.97	30.66	30.92	258,884	+0.06(+0.18%)
Dec 14, 2018	31.73	32.33	30.71	30.87	210,140	-1.15(-3.59%)
Dec 13, 2018	32.80	33.03	31.57	32.02	157,905	-0.78(-2.38%)
Dec 12, 2018	32.21	33.57	32.04	32.80	155,360	+1.24(+3.94%)
Dec 11, 2018	33.34	33.34	31.28	31.56	213,818	-1.03(-3.15%)
Dec 10, 2018	33.49	33.65	32.01	32.58	241,998	-0.88(-2.62%)
Dec 07, 2018	33.15	35.35	33.15	33.46	427,391	+0.21(+0.62%)
Dec 06, 2018	32.18	33.29	31.82	33.25	440,174	+0.42(+1.29%)
Dec 04, 2018	35.60	35.60	32.76	32.83	370,610	-3.70(-10.14%)
Dec 03, 2018	37.32	37.71	35.61	36.53	467,831	+0.04(+0.10%)
Nov 30, 2018	36.32	36.83	36.02	36.49	318,181	+0.12(+0.34%)
Nov 29, 2018	36.82	37.22	36.03	36.37	220,754	-0.66(-1.78%)
Nov 28, 2018	35.38	37.23	34.17	37.03	422,547	+1.77(+5.02%)
Nov 27, 2018	34.86	36.02	34.86	35.26	241,616	+0.26(+0.75%)
Nov 26, 2018	34.66	35.20	34.08	34.99	257,637	+0.61(+1.78%)
Nov 23, 2018	34.33	34.67	33.94	34.38	92,864	-0.17(-0.49%)
Nov 21, 2018		34.55	34.55	34.55	0	+0.72(+2.12%)
Nov 20, 2018	32.09	34.37	32.09	33.84	418,510	+1.21(+3.70%)
Nov 19, 2018	32.83	33.29	32.11	32.63	361,771	-0.31(-0.94%)
Nov 16, 2018	31.65	33.15	31.55	32.94	425,162	+0.92(+2.88%)
Nov 15, 2018	33.65	33.84	31.40	32.02	572,469	-2.12(-6.21%)
Nov 14, 2018	34.88	35.48	33.89	34.14	291,961	-0.27(-0.79%)
Nov 13, 2018	33.71	35.09	33.70	34.41	359,559	+0.98(+2.93%)
Nov 12, 2018	33.33	34.36	32.64	33.43	328,635	-0.35(-1.03%)
Nov 09, 2018	34.02	34.21	33.33	33.78	269,573	-0.32(-0.94%)
Nov 08, 2018	34.45	35.50	33.11	34.10	366,050	-0.96(-2.74%)
Nov 07, 2018	34.13	35.59	32.88	35.06	421,960	+1.08(+3.19%)
Nov 06, 2018	33.95	35.15	33.41	33.98	397,667	+0.24(+0.70%)
Nov 05, 2018	33.03	34.16	33.03	33.74	404,322	+0.61(+1.85%)
Nov 02, 2018	29.35	33.65	28.78	33.13	690,809	-0.11(-0.34%)
Nov 01, 2018	28.86	34.41	28.74	33.24	1,146,967	+4.54(+15.82%)
Oct 31, 2018	29.43	29.61	28.16	28.70	400,682	-0.30(-1.04%)
Oct 30, 2018	28.09	29.20	27.55	29.00	1,005,479	+0.91(+3.25%)
Oct 29, 2018	28.79	28.79	27.83	28.09	341,672	-0.12(-0.43%)
Oct 26, 2018	28.93	29.27	27.80	28.21	301,731	-1.26(-4.28%)
Oct 25, 2018	28.31	30.20	28.18	29.47	667,033	+1.51(+5.39%)
Oct 24, 2018	29.08	29.61	27.88	27.97	372,462	-1.21(-4.13%)
Oct 23, 2018	28.17	29.45	28.17	29.17	487,882	+0.57(+2.01%)
Oct 22, 2018	29.08	29.29	28.16	28.60	301,347	-0.35(-1.20%)
Oct 19, 2018	30.09	30.21	28.87	28.95	307,887	-1.06(-3.55%)
Oct 18, 2018	30.34	31.61	29.46	30.01	349,744	-1.39(-4.44%)
Oct 17, 2018	32.41	32.79	30.67	31.40	362,602	-2.85(-8.33%)
Oct 16, 2018	32.86	34.88	32.53	34.26	415,605	+1.88(+5.79%)
Oct 15, 2018	33.04	34.14	31.71	32.38	691,597	-1.06(-3.18%)
Oct 12, 2018	34.51	34.51	33.14	33.45	298,016	-0.23(-0.67%)
Oct 11, 2018	34.17	35.18	33.68	33.68	227,778	-0.66(-1.92%)
Oct 10, 2018	35.01	35.64	34.25	34.33	287,934	-0.70(-1.99%)
Oct 09, 2018	35.65	36.08	34.99	35.03	334,498	-1.00(-2.77%)
Oct 08, 2018	34.81	36.25	34.46	36.03	343,745	+1.00(+2.85%)
Oct 05, 2018	35.87	35.87	33.64	35.03	296,955	-0.84(-2.34%)
Oct 04, 2018	35.63	36.54	35.26	35.87	222,079	-0.02(-0.05%)
Oct 03, 2018	35.98	36.11	35.09	35.89	329,032	+0.12(+0.34%)
Oct 02, 2018	36.56	36.66	35.72	35.77	253,702	-0.71(-1.94%)