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 31, 2009 36.64 37.06 36.05 36.41 992,557 -0.27(-0.74%)
Jul 30, 2009 36.93 37.23 36.43 36.68 599,288 +0.31(+0.85%)
Jul 29, 2009 36.19 36.71 35.90 36.37 456,752 -0.06(-0.17%)
Jul 28, 2009 35.48 36.95 34.87 36.43 576,035 +0.54(+1.49%)
Jul 27, 2009 34.15 36.11 33.82 35.90 472,444 +1.66(+4.84%)
Jul 24, 2009 33.24 34.38 33.04 34.24 384,964 +0.58(+1.71%)
Jul 23, 2009 31.57 33.78 31.57 33.67 416,725 +1.98(+6.26%)
Jul 22, 2009 31.97 31.97 30.95 31.69 507,071 -0.34(-1.07%)
Jul 21, 2009 33.43 33.43 31.89 32.03 278,483 -1.13(-3.40%)
Jul 20, 2009 32.89 33.22 32.22 33.15 247,837 +0.53(+1.62%)
Jul 17, 2009 33.36 33.81 32.53 32.63 263,107 -0.64(-1.92%)
Jul 16, 2009 32.98 33.48 32.28 33.26 236,539 +0.01(+0.02%)
Jul 15, 2009 32.82 33.29 32.37 33.26 306,167 +0.90(+2.79%)
Jul 14, 2009 32.41 32.78 31.79 32.35 207,948 +0.00(+0.00%)
Jul 13, 2009 31.46 32.45 31.34 32.35 382,070 +1.04(+3.33%)
Jul 10, 2009 31.53 31.53 31.09 31.31 352,136 -0.30(-0.96%)
Jul 09, 2009 31.48 32.11 31.28 31.62 224,610 +0.16(+0.52%)
Jul 08, 2009 31.87 32.13 31.09 31.45 361,676 +0.36(+1.15%)
Jul 07, 2009 31.03 31.66 31.03 31.09 319,904 -0.02(-0.05%)
Jul 06, 2009 30.57 31.26 30.57 31.11 426,605 +0.57(+1.86%)
Jul 02, 2009 30.44 30.71 30.32 30.54 459,671 -0.24(-0.78%)
Jul 01, 2009 31.33 31.93 30.70 30.78 2,438,325 +0.15(+0.48%)
Jun 30, 2009 29.93 30.93 28.76 30.64 888,585 -0.99(-3.12%)
Jun 29, 2009 32.32 32.35 30.89 31.62 257,216 -0.71(-2.19%)
Jun 26, 2009 32.36 32.77 31.87 32.33 385,436 -0.33(-1.00%)
Jun 25, 2009 32.17 32.86 32.16 32.66 196,830 +0.16(+0.50%)
Jun 24, 2009 33.01 33.01 32.28 32.49 63,301 -0.33(-0.99%)
Jun 23, 2009 32.84 33.33 32.41 32.82 121,888 -0.03(-0.09%)
Jun 22, 2009 33.46 33.81 32.84 32.85 97,559 -0.96(-2.83%)
Jun 19, 2009 33.66 34.14 33.19 33.81 320,354 +0.72(+2.19%)
Jun 18, 2009 32.92 33.46 32.54 33.08 89,447 +0.22(+0.66%)
Jun 17, 2009 33.40 33.85 32.67 32.87 175,828 -0.67(-1.99%)
Jun 16, 2009 34.34 34.34 33.43 33.54 109,453 -0.58(-1.69%)
Jun 15, 2009 34.79 35.12 33.44 34.11 115,937 -1.00(-2.86%)
Jun 12, 2009 35.11 35.63 34.79 35.11 96,152 +0.09(+0.24%)
Jun 11, 2009 34.49 35.98 34.35 35.03 195,932 +0.52(+1.51%)
Jun 10, 2009 34.69 34.70 33.23 34.51 392,097 +0.19(+0.54%)
Jun 09, 2009 33.98 34.77 33.58 34.32 159,865 +0.59(+1.75%)
Jun 08, 2009 33.45 34.10 33.28 33.73 144,615 +0.19(+0.58%)
Jun 05, 2009 34.73 34.73 33.03 33.54 166,099 -0.78(-2.27%)
Jun 04, 2009 33.55 34.42 33.37 34.31 156,222 +0.97(+2.91%)
Jun 03, 2009 32.82 33.62 32.82 33.34 153,746 +0.02(+0.07%)
Jun 02, 2009 33.56 33.85 32.92 33.32 441,918 -0.24(-0.72%)
Jun 01, 2009 34.27 34.27 33.12 33.56 185,826 -0.27(-0.80%)
May 29, 2009 33.02 33.90 32.84 33.83 110,845 +0.82(+2.47%)
May 28, 2009 33.33 33.48 32.30 33.01 64,414 +0.05(+0.17%)
May 27, 2009 34.44 34.98 32.81 32.96 115,678 -1.80(-5.17%)
May 26, 2009 32.88 35.05 32.88 34.76 102,184 +1.63(+4.93%)
May 22, 2009 33.57 33.89 33.12 33.12 64,396 -0.34(-1.02%)
May 21, 2009 33.42 33.62 32.65 33.47 124,385 -0.26(-0.76%)
May 20, 2009 34.92 35.74 33.58 33.72 154,151 -1.10(-3.15%)
May 19, 2009 36.40 36.53 34.72 34.82 90,008 -1.82(-4.97%)
May 18, 2009 35.76 36.88 35.73 36.64 100,951 +1.30(+3.67%)
May 15, 2009 35.81 36.26 35.08 35.34 124,651 -0.59(-1.64%)
May 14, 2009 35.45 36.38 35.33 35.93 136,335 +0.72(+2.05%)
May 13, 2009 36.02 36.29 35.14 35.21 146,355 -1.50(-4.09%)
May 12, 2009 37.48 37.69 35.88 36.71 134,884 -0.72(-1.93%)
May 11, 2009 37.90 38.27 37.30 37.43 89,653 -0.73(-1.91%)
May 08, 2009 37.20 39.03 37.20 38.16 293,602 +1.42(+3.87%)
May 07, 2009 38.09 38.27 36.47 36.74 269,714 -1.06(-2.80%)
May 06, 2009 37.70 38.27 36.64 37.80 120,284 +0.55(+1.48%)
May 05, 2009 37.38 38.09 36.78 37.24 302,673 -0.42(-1.11%)
May 04, 2009 36.74 37.76 35.09 37.66 200,144 +2.65(+7.57%)
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.