Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iberiabank Corp (NQ: IBKC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2020 43.08 43.08 43.08 0 -2.46(-5.40%)
Jun 30, 2020 43.30 45.86 43.30 45.54 462,642 +1.71(+3.90%)
Jun 29, 2020 43.26 45.00 42.52 43.83 520,042 +1.45(+3.42%)
Jun 26, 2020 45.82 45.82 42.11 42.38 581,400 -4.52(-9.64%)
Jun 25, 2020 43.46 47.05 43.44 46.90 352,856 +2.77(+6.28%)
Jun 24, 2020 46.12 46.54 43.97 44.13 511,342 -2.92(-6.21%)
Jun 23, 2020 48.34 48.96 46.77 47.05 387,018 -0.18(-0.38%)
Jun 22, 2020 46.75 47.63 46.05 47.23 406,651 -0.08(-0.17%)
Jun 19, 2020 48.04 48.14 45.92 47.31 648,500 +0.02(+0.04%)
Jun 18, 2020 46.15 48.55 45.97 47.29 276,985 +0.18(+0.38%)
Jun 17, 2020 48.72 49.28 46.76 47.11 337,762 -1.86(-3.80%)
Jun 16, 2020 50.33 50.43 47.62 48.97 304,697 +1.77(+3.75%)
Jun 15, 2020 42.86 47.62 42.86 47.20 410,962 +1.45(+3.17%)
Jun 12, 2020 46.19 46.81 44.00 45.75 401,100 +2.18(+5.00%)
Jun 11, 2020 43.71 46.35 43.54 43.57 374,478 -5.36(-10.95%)
Jun 10, 2020 51.91 52.09 48.67 48.93 611,988 -3.70(-7.04%)
Jun 09, 2020 53.73 54.40 51.83 52.63 394,057 -1.80(-3.31%)
Jun 08, 2020 53.99 55.23 53.34 54.44 407,024 +2.59(+4.99%)
Jun 05, 2020 54.41 54.41 51.11 51.85 478,654 +2.54(+5.14%)
Jun 04, 2020 46.43 49.32 45.95 49.32 478,097 +2.60(+5.58%)
Jun 03, 2020 44.36 47.38 44.35 46.71 321,176 +3.98(+9.32%)
Jun 02, 2020 43.69 44.33 42.18 42.73 364,890 -0.08(-0.19%)
Jun 01, 2020 42.63 43.81 42.13 42.81 480,340 +0.80(+1.91%)
May 29, 2020 42.98 43.41 41.78 42.01 638,676 -2.33(-5.25%)
May 28, 2020 47.82 47.82 44.01 44.33 510,532 -2.06(-4.44%)
May 27, 2020 45.51 46.52 43.50 46.39 444,412 +3.79(+8.90%)
May 26, 2020 41.08 43.11 41.08 42.60 311,738 +3.29(+8.36%)
May 22, 2020 40.14 40.34 38.75 39.31 130,239 -0.48(-1.19%)
May 21, 2020 39.56 40.40 39.36 39.79 366,666 +0.17(+0.43%)
May 20, 2020 38.69 39.82 38.69 39.62 357,696 +2.16(+5.76%)
May 19, 2020 38.18 39.23 37.01 37.46 326,603 -1.07(-2.78%)
May 18, 2020 36.88 39.11 36.44 38.53 508,945 +3.84(+11.08%)
May 15, 2020 35.13 36.12 34.40 34.69 338,116 -0.62(-1.77%)
May 14, 2020 32.04 35.77 31.26 35.31 821,726 +2.08(+6.26%)
May 13, 2020 35.68 35.77 32.88 33.23 306,885 -2.93(-8.11%)
May 12, 2020 38.41 39.05 36.11 36.16 343,329 -2.18(-5.68%)
May 11, 2020 40.20 40.20 37.93 38.34 698,467 -2.95(-7.15%)
May 08, 2020 38.86 41.49 38.86 41.29 349,626 +3.65(+9.71%)
May 07, 2020 38.03 39.52 37.29 37.64 468,699 +0.24(+0.64%)
May 06, 2020 39.16 39.23 37.20 37.40 284,539 -1.32(-3.41%)
May 05, 2020 40.29 41.52 38.49 38.72 475,241 -0.29(-0.75%)
May 04, 2020 38.43 39.21 37.36 39.02 474,020 -0.29(-0.73%)
May 01, 2020 39.62 40.28 38.39 39.30 437,462 -1.76(-4.29%)
Apr 30, 2020 40.82 41.95 39.85 41.07 634,535 -1.54(-3.60%)
Apr 29, 2020 42.76 43.42 41.90 42.60 775,240 +1.94(+4.77%)
Apr 28, 2020 41.35 42.63 40.09 40.66 539,056 +1.19(+3.01%)
Apr 27, 2020 36.79 40.09 36.29 39.47 561,806 +3.46(+9.60%)
Apr 24, 2020 36.06 36.54 34.94 36.01 421,914 +0.18(+0.50%)
Apr 23, 2020 35.63 37.05 35.46 35.84 314,243 +0.39(+1.09%)
Apr 22, 2020 35.53 36.61 34.75 35.45 332,878 +1.21(+3.53%)
Apr 21, 2020 34.06 35.60 33.03 34.24 633,820 -1.50(-4.19%)
Apr 20, 2020 34.26 36.58 33.52 35.74 493,522 +0.11(+0.31%)
Apr 17, 2020 32.99 36.11 32.99 35.63 770,329 +3.65(+11.43%)
Apr 16, 2020 34.02 35.06 31.24 31.97 709,880 -2.49(-7.21%)
Apr 15, 2020 35.12 35.75 33.37 34.46 467,511 -2.62(-7.08%)
Apr 14, 2020 39.60 40.08 36.07 37.08 605,192 -1.81(-4.66%)
Apr 13, 2020 42.31 42.56 38.45 38.90 504,679 -3.41(-8.05%)
Apr 09, 2020 39.63 43.11 39.63 42.30 773,761 +4.28(+11.25%)
Apr 08, 2020 37.09 38.57 36.13 38.02 1,415,980 +1.91(+5.29%)
Apr 07, 2020 37.82 39.37 35.52 36.11 1,032,569 +1.18(+3.37%)
Apr 06, 2020 34.62 36.62 33.17 34.93 564,780 +2.83(+8.82%)
Apr 03, 2020 34.29 34.29 31.16 32.10 596,676 -2.13(-6.22%)
Apr 02, 2020 32.43 35.35 32.43 34.23 572,052 +1.47(+4.47%)
Apr 01, 2020 34.31 34.68 32.11 32.77 500,993 -3.05(-8.52%)
Mar 31, 2020 36.44 37.78 34.52 35.82 794,781 -1.19(-3.21%)
Mar 30, 2020 35.66 37.25 35.02 37.00 522,684 +0.72(+1.99%)
Mar 27, 2020 37.15 37.91 35.30 36.28 503,086 -3.19(-8.08%)
Mar 26, 2020 35.94 40.56 35.94 39.47 1,428,289 +3.48(+9.66%)
Mar 25, 2020 33.56 38.79 31.31 35.99 899,525 +2.85(+8.61%)
Mar 24, 2020 30.81 33.21 30.70 33.14 749,828 +4.80(+16.95%)
Mar 23, 2020 32.08 32.13 27.18 28.34 860,246 -3.55(-11.12%)
Mar 20, 2020 34.51 37.13 30.41 31.88 1,079,268 -2.17(-6.37%)
Mar 19, 2020 26.11 35.18 25.41 34.05 1,047,017 +7.27(+27.15%)
Mar 18, 2020 35.14 35.94 26.01 26.78 1,220,172 -11.10(-29.31%)
Mar 17, 2020 34.20 38.17 33.89 37.89 1,586,447 +4.41(+13.17%)
Mar 16, 2020 35.91 39.62 33.25 33.48 811,560 -9.84(-22.71%)
Mar 13, 2020 41.45 43.38 38.45 43.31 644,633 +5.14(+13.47%)
Mar 12, 2020 38.10 43.42 35.83 38.17 962,380 -3.63(-8.67%)
Mar 11, 2020 43.03 44.26 40.92 41.80 1,042,486 -3.07(-6.83%)
Mar 10, 2020 41.85 45.90 40.04 44.86 2,101,967 +5.28(+13.34%)
Mar 09, 2020 49.21 51.68 39.28 39.58 1,848,238 -16.00(-28.78%)
Mar 06, 2020 55.51 57.67 54.87 55.58 548,706 -2.56(-4.40%)
Mar 05, 2020 59.33 60.22 57.49 58.14 418,959 -3.35(-5.45%)
Mar 04, 2020 61.02 61.55 58.56 61.49 364,109 +1.27(+2.11%)
Mar 03, 2020 61.63 62.71 59.19 60.21 712,609 -1.91(-3.07%)
Mar 02, 2020 59.19 62.21 58.56 62.12 731,000 +3.16(+5.37%)
Feb 28, 2020 59.09 60.26 57.83 58.96 1,705,738 -2.49(-4.05%)
Feb 27, 2020 64.17 65.41 61.42 61.45 1,069,648 -4.09(-6.25%)
Feb 26, 2020 67.56 67.90 65.22 65.54 553,677 -1.48(-2.21%)
Feb 25, 2020 70.01 70.20 66.99 67.02 219,843 -3.09(-4.40%)
Feb 24, 2020 69.08 70.39 69.03 70.11 229,605 -1.41(-1.97%)
Feb 21, 2020 71.44 71.75 70.45 71.52 436,821 -0.17(-0.23%)
Feb 20, 2020 70.27 72.07 70.27 71.69 343,044 +1.10(+1.55%)
Feb 19, 2020 70.55 71.33 70.47 70.59 315,806 +0.26(+0.38%)
Feb 18, 2020 71.32 71.71 69.77 70.32 205,889 -1.52(-2.11%)
Feb 14, 2020 73.83 74.00 71.75 71.84 309,011 -2.16(-2.91%)
Feb 13, 2020 73.54 74.34 73.27 74.00 145,765 +0.26(+0.36%)
Feb 12, 2020 74.22 74.49 73.33 73.73 179,645 -0.06(-0.08%)
Feb 11, 2020 73.46 74.07 73.38 73.79 252,700 +0.77(+1.06%)
Feb 10, 2020 72.86 73.15 72.43 73.02 156,549 -0.25(-0.35%)
Feb 07, 2020 73.63 74.11 73.19 73.27 154,760 -0.85(-1.15%)
Feb 06, 2020 74.80 74.97 74.03 74.12 150,139 -0.21(-0.28%)
Feb 05, 2020 73.22 74.37 73.22 74.33 159,690 +2.10(+2.90%)
Feb 04, 2020 73.05 73.42 72.12 72.23 146,291 +0.31(+0.44%)
Feb 03, 2020 71.77 72.62 71.70 71.92 229,511 +0.70(+0.98%)
Jan 31, 2020 71.85 72.20 70.77 71.22 219,686 -1.28(-1.77%)
Jan 30, 2020 71.83 72.57 71.08 72.51 160,334 +0.01(+0.01%)
Jan 29, 2020 73.07 73.60 72.44 72.50 220,525 -0.18(-0.24%)
Jan 28, 2020 72.62 73.08 72.10 72.67 295,084 +0.31(+0.43%)
Jan 27, 2020 71.70 72.90 71.70 72.36 404,738 -1.04(-1.41%)
Jan 24, 2020 75.05 75.79 72.61 73.40 680,396 -2.08(-2.75%)
Jan 23, 2020 75.64 76.01 75.14 75.48 570,430 -0.68(-0.89%)
Jan 22, 2020 76.27 76.60 75.36 76.15 298,651 +0.20(+0.26%)
Jan 21, 2020 75.99 77.19 75.83 75.96 644,923 -0.67(-0.87%)
Jan 17, 2020 74.43 76.99 74.11 76.62 1,029,323 +2.78(+3.77%)
Jan 16, 2020 72.38 73.85 72.33 73.84 356,879 +2.06(+2.87%)
Jan 15, 2020 72.40 72.93 71.47 71.78 279,796 -1.16(-1.58%)
Jan 14, 2020 71.93 73.41 71.70 72.94 221,140 +0.77(+1.07%)
Jan 13, 2020 72.02 72.18 71.34 72.17 305,926 +0.31(+0.44%)
Jan 10, 2020 71.76 72.44 71.42 71.85 338,615 -0.02(-0.03%)
Jan 09, 2020 71.76 72.10 71.36 71.87 322,795 +0.53(+0.74%)
Jan 08, 2020 70.63 71.70 70.63 71.34 261,492 +0.65(+0.91%)
Jan 07, 2020 70.93 71.44 70.28 70.70 310,689 -0.83(-1.16%)
Jan 06, 2020 71.47 71.80 70.66 71.53 392,005 -0.65(-0.90%)
Jan 03, 2020 72.25 72.48 71.39 72.18 285,123 -1.04(-1.42%)
Jan 02, 2020 73.50 73.62 72.42 73.21 347,727 -0.09(-0.12%)
Dec 31, 2019 73.35 73.96 73.23 73.30 352,499 -0.05(-0.07%)
Dec 30, 2019 73.51 73.71 73.01 73.35 294,600 +0.40(+0.55%)
Dec 27, 2019 73.41 73.47 72.68 72.95 165,247 -0.32(-0.44%)
Dec 26, 2019 73.26 73.61 73.09 73.27 197,858 -0.31(-0.42%)
Dec 24, 2019 73.33 73.62 73.17 73.58 124,063 +0.00(+0.00%)
Dec 23, 2019 74.19 74.58 73.50 73.58 207,863 -0.60(-0.81%)
Dec 20, 2019 74.24 74.62 73.87 74.19 1,182,509 +0.01(+0.01%)
Dec 19, 2019 73.84 74.21 73.66 74.18 547,232 +0.22(+0.30%)
Dec 18, 2019 73.79 74.24 73.59 73.95 518,907 +0.33(+0.45%)
Dec 17, 2019 72.86 73.79 72.51 73.62 382,416 +0.91(+1.25%)
Dec 16, 2019 73.14 73.94 72.65 72.72 634,793 +0.03(+0.04%)
Dec 13, 2019 73.29 73.66 72.14 72.69 357,813 -0.65(-0.89%)
Dec 12, 2019 71.83 73.46 71.33 73.34 675,479 +1.88(+2.63%)
Dec 11, 2019 71.56 71.92 71.30 71.46 222,287 +0.02(+0.03%)
Dec 10, 2019 70.68 71.55 70.06 71.44 241,020 +0.75(+1.06%)
Dec 09, 2019 70.52 71.25 70.44 70.69 295,248 +0.03(+0.04%)
Dec 06, 2019 70.92 71.41 70.65 70.66 190,409 +0.68(+0.97%)
Dec 05, 2019 69.67 70.25 69.64 69.98 166,326 +0.57(+0.83%)
Dec 04, 2019 69.76 70.27 68.16 69.40 235,976 +0.07(+0.10%)
Dec 03, 2019 69.63 69.63 68.78 69.34 235,549 -0.96(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.