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 (%)
Dec 31, 2015 49.69 49.50 49.50 49.50 238,634 -0.40(-0.81%)
Dec 30, 2015 50.61 51.50 49.65 49.90 238,934 -0.84(-1.65%)
Dec 29, 2015 50.44 52.71 50.29 50.74 172,235 +0.65(+1.29%)
Dec 28, 2015 50.31 51.00 49.49 50.09 198,253 -0.45(-0.88%)
Dec 24, 2015 50.27 50.54 50.54 50.54 154,687 +0.34(+0.68%)
Dec 23, 2015 49.68 50.34 49.39 50.20 151,402 +0.74(+1.50%)
Dec 22, 2015 48.85 49.51 48.19 49.46 283,163 +0.61(+1.24%)
Dec 21, 2015 48.49 49.10 48.20 48.85 290,841 +0.72(+1.50%)
Dec 18, 2015 48.20 49.01 46.70 48.13 2,444,025 -0.38(-0.77%)
Dec 17, 2015 50.00 50.06 48.11 48.50 476,585 -1.35(-2.71%)
Dec 16, 2015 50.36 50.36 48.58 49.85 459,382 +0.25(+0.50%)
Dec 15, 2015 49.58 50.31 48.78 49.60 414,003 +0.67(+1.37%)
Dec 14, 2015 49.39 49.83 48.24 48.93 516,754 -0.52(-1.05%)
Dec 11, 2015 49.06 49.77 48.49 49.45 472,663 -0.50(-1.00%)
Dec 10, 2015 50.02 50.54 49.77 49.95 447,305 -0.32(-0.64%)
Dec 09, 2015 50.97 51.92 49.82 50.27 387,316 -0.89(-1.75%)
Dec 08, 2015 52.43 52.68 50.97 51.17 339,142 -1.72(-3.26%)
Dec 07, 2015 54.64 54.64 52.63 52.89 329,341 -1.74(-3.19%)
Dec 04, 2015 54.53 55.87 53.95 54.63 394,393 +0.34(+0.63%)
Dec 03, 2015 55.75 56.03 54.25 54.29 302,878 -1.01(-1.83%)
Dec 02, 2015 56.87 57.18 55.23 55.30 279,574 -1.42(-2.50%)
Dec 01, 2015 57.01 57.46 56.12 56.72 142,890 +0.11(+0.19%)
Nov 30, 2015 56.96 57.09 54.20 56.62 181,476 -0.20(-0.35%)
Nov 27, 2015 56.82 56.94 56.21 56.81 70,612 +0.01(+0.02%)
Nov 25, 2015 56.67 56.80 56.80 56.80 90,663 +0.15(+0.27%)
Nov 24, 2015 56.19 56.85 55.92 56.65 157,527 +0.15(+0.27%)
Nov 23, 2015 56.10 57.12 55.70 56.50 184,475 +0.30(+0.54%)
Nov 20, 2015 56.17 56.78 55.92 56.20 124,731 +0.29(+0.53%)
Nov 19, 2015 56.21 56.25 55.55 55.90 109,062 -0.46(-0.82%)
Nov 18, 2015 55.95 56.39 55.18 56.37 177,402 +0.76(+1.37%)
Nov 17, 2015 55.92 56.37 55.03 55.61 122,055 +0.00(+0.00%)
Nov 16, 2015 54.66 55.64 54.31 55.61 184,310 +0.75(+1.37%)
Nov 13, 2015 54.69 55.82 54.31 54.86 194,358 -0.18(-0.32%)
Nov 12, 2015 56.32 56.32 54.92 55.03 173,939 -1.65(-2.92%)
Nov 11, 2015 58.27 58.30 56.52 56.69 215,828 -1.23(-2.13%)
Nov 10, 2015 57.37 58.32 56.94 57.92 231,022 +0.31(+0.54%)
Nov 09, 2015 58.13 58.41 57.15 57.61 274,400 -0.30(-0.52%)
Nov 06, 2015 56.89 58.28 56.89 57.91 283,922 +1.46(+2.58%)
Nov 05, 2015 55.56 56.89 54.70 56.45 195,135 +0.89(+1.61%)
Nov 04, 2015 55.61 55.69 55.07 55.56 114,141 +0.09(+0.16%)
Nov 03, 2015 54.71 55.75 54.58 55.47 157,395 +0.55(+0.99%)
Nov 02, 2015 54.60 55.05 54.08 54.93 383,400 +0.76(+1.40%)
Oct 30, 2015 55.37 55.52 53.53 54.17 372,637 -1.27(-2.29%)
Oct 29, 2015 54.96 56.03 54.70 55.44 270,156 +0.37(+0.67%)
Oct 28, 2015 52.50 55.10 52.50 55.07 286,007 +2.49(+4.74%)
Oct 27, 2015 53.14 53.53 52.29 52.58 165,836 -0.79(-1.47%)
Oct 26, 2015 53.32 53.93 52.56 53.36 157,304 -0.15(-0.28%)
Oct 23, 2015 53.14 53.77 52.85 53.52 215,273 +0.67(+1.27%)
Oct 22, 2015 52.21 53.52 52.04 52.85 236,673 +0.76(+1.46%)
Oct 21, 2015 53.30 53.86 52.04 52.09 140,129 -1.15(-2.16%)
Oct 20, 2015 53.07 53.52 51.98 53.24 182,153 +0.19(+0.35%)
Oct 19, 2015 52.53 53.41 52.44 53.05 331,449 +0.27(+0.51%)
Oct 16, 2015 52.99 52.99 52.26 52.78 134,034 -0.20(-0.37%)
Oct 15, 2015 52.26 53.08 51.55 52.98 240,350 +1.07(+2.07%)
Oct 14, 2015 53.22 53.22 51.59 51.91 217,582 -1.30(-2.45%)
Oct 13, 2015 53.68 54.24 53.18 53.21 140,237 -0.70(-1.29%)
Oct 12, 2015 53.44 54.12 53.22 53.91 139,285 +0.49(+0.92%)
Oct 09, 2015 54.43 54.50 53.33 53.42 110,145 -0.84(-1.55%)
Oct 08, 2015 53.74 54.29 53.37 54.26 175,103 +0.44(+0.81%)
Oct 07, 2015 53.40 54.19 52.93 53.82 194,244 +0.86(+1.62%)
Oct 06, 2015 52.90 53.18 52.48 52.96 213,501 -0.16(-0.30%)
Oct 05, 2015 52.36 53.19 51.67 53.12 263,930 +1.18(+2.27%)
Oct 02, 2015 51.51 51.98 50.03 51.94 285,462 -0.38(-0.73%)
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.