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 (%)
Nov 30, 2009 42.41 44.14 42.35 44.10 202,765 +1.58(+3.71%)
Nov 27, 2009 42.23 43.28 41.91 42.52 87,164 -0.96(-2.20%)
Nov 25, 2009 43.77 44.00 43.33 43.48 134,215 -0.23(-0.52%)
Nov 24, 2009 43.74 43.75 42.59 43.70 218,125 +0.12(+0.27%)
Nov 23, 2009 42.93 43.89 42.81 43.59 421,718 +1.18(+2.79%)
Nov 20, 2009 42.13 42.88 41.99 42.41 254,681 -0.08(-0.18%)
Nov 19, 2009 42.73 43.12 42.25 42.48 334,182 -0.72(-1.66%)
Nov 18, 2009 42.60 43.40 42.52 43.20 374,827 +0.72(+1.70%)
Nov 17, 2009 41.03 42.47 41.02 42.47 449,046 +1.72(+4.21%)
Nov 16, 2009 41.47 42.12 39.00 40.76 1,515,069 +6.24(+18.09%)
Nov 13, 2009 34.13 34.51 33.92 34.51 201,817 +0.50(+1.46%)
Nov 12, 2009 34.33 34.71 33.99 34.02 153,735 -0.48(-1.40%)
Nov 11, 2009 34.20 34.63 33.92 34.50 156,478 +0.68(+2.00%)
Nov 10, 2009 33.82 34.10 33.43 33.82 117,910 -0.15(-0.43%)
Nov 09, 2009 33.61 33.97 33.32 33.97 105,684 +0.49(+1.46%)
Nov 06, 2009 33.07 33.48 32.84 33.48 87,090 +0.03(+0.09%)
Nov 05, 2009 33.25 33.54 32.99 33.45 156,753 +0.33(+1.01%)
Nov 04, 2009 33.76 33.76 32.95 33.12 338,207 -0.46(-1.37%)
Nov 03, 2009 33.15 33.61 32.46 33.57 332,228 +0.12(+0.37%)
Nov 02, 2009 33.98 34.20 32.80 33.45 499,431 -0.22(-0.65%)
Oct 30, 2009 34.21 34.58 33.43 33.67 441,561 -0.96(-2.76%)
Oct 29, 2009 34.27 34.66 33.82 34.62 434,646 +0.69(+2.04%)
Oct 28, 2009 34.51 34.78 33.75 33.93 323,731 -0.73(-2.11%)
Oct 27, 2009 34.13 35.25 34.09 34.66 240,750 +0.47(+1.39%)
Oct 26, 2009 34.46 34.60 33.34 34.19 283,195 -0.13(-0.38%)
Oct 23, 2009 34.62 35.45 34.20 34.32 340,682 -1.17(-3.31%)
Oct 22, 2009 34.39 35.79 34.21 35.49 375,873 +1.10(+3.21%)
Oct 21, 2009 34.14 35.22 33.17 34.39 429,776 -0.47(-1.36%)
Oct 20, 2009 34.76 35.22 34.58 34.86 169,261 -0.37(-1.06%)
Oct 19, 2009 35.13 35.24 34.46 35.24 110,949 +0.33(+0.96%)
Oct 16, 2009 35.39 35.60 34.78 34.90 139,245 -0.65(-1.81%)
Oct 15, 2009 35.23 35.70 35.07 35.55 99,057 -0.04(-0.11%)
Oct 14, 2009 35.51 35.66 34.91 35.59 270,236 +0.60(+1.71%)
Oct 13, 2009 34.82 35.25 34.55 34.99 129,126 +0.02(+0.07%)
Oct 12, 2009 34.90 35.35 34.55 34.97 140,317 -0.29(-0.82%)
Oct 09, 2009 34.97 35.25 34.63 35.25 330,975 +0.43(+1.23%)
Oct 08, 2009 35.25 35.60 34.66 34.83 299,148 +0.01(+0.02%)
Oct 07, 2009 34.43 35.02 34.09 34.82 205,990 +0.09(+0.25%)
Oct 06, 2009 34.79 35.39 34.40 34.73 220,134 +0.16(+0.47%)
Oct 05, 2009 35.63 35.63 34.39 34.57 249,457 +0.44(+1.28%)
Oct 02, 2009 34.55 34.69 33.85 34.13 245,561 -0.74(-2.12%)
Oct 01, 2009 35.34 35.63 34.64 34.87 276,869 -0.54(-1.54%)
Sep 30, 2009 35.70 35.74 34.96 35.42 136,653 -0.16(-0.44%)
Sep 29, 2009 36.02 36.03 35.29 35.57 156,908 -0.31(-0.87%)
Sep 28, 2009 35.43 35.89 34.83 35.88 167,183 +0.53(+1.50%)
Sep 25, 2009 35.72 35.72 34.73 35.35 313,821 -0.36(-1.00%)
Sep 24, 2009 36.29 36.48 35.25 35.71 296,664 -0.54(-1.50%)
Sep 23, 2009 36.86 36.91 36.24 36.26 153,848 -0.66(-1.79%)
Sep 22, 2009 37.24 37.24 36.33 36.92 107,566 -0.09(-0.25%)
Sep 21, 2009 37.90 37.97 36.86 37.01 114,800 -1.08(-2.84%)
Sep 18, 2009 37.19 38.45 36.08 38.09 564,599 +1.03(+2.79%)
Sep 17, 2009 37.29 37.35 36.72 37.06 174,350 -0.18(-0.48%)
Sep 16, 2009 36.71 37.31 36.59 37.24 136,497 +0.56(+1.53%)
Sep 15, 2009 36.54 36.70 35.56 36.68 237,991 +0.06(+0.17%)
Sep 14, 2009 36.10 36.71 35.81 36.61 60,185 +0.18(+0.49%)
Sep 11, 2009 36.57 36.89 36.24 36.43 61,989 -0.19(-0.53%)
Sep 10, 2009 37.07 37.52 36.40 36.63 172,307 -0.59(-1.59%)
Sep 09, 2009 38.01 38.01 36.51 37.22 86,229 +0.24(+0.65%)
Sep 08, 2009 36.66 37.06 36.16 36.98 73,002 +0.54(+1.47%)
Sep 04, 2009 36.27 36.57 35.95 36.44 111,762 +0.20(+0.56%)
Sep 03, 2009 36.22 36.33 35.77 36.24 61,590 +0.30(+0.84%)
Sep 02, 2009 36.40 37.04 35.85 35.94 136,172 -0.68(-1.85%)
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.