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 (%)
Oct 31, 2013 51.05 51.33 49.94 50.06 142,169 -0.90(-1.77%)
Oct 30, 2013 51.04 51.30 50.66 50.96 96,820 +0.08(+0.15%)
Oct 29, 2013 51.33 51.90 50.39 50.88 0 -0.56(-1.08%)
Oct 28, 2013 51.51 51.83 50.79 51.44 0 +0.06(+0.12%)
Oct 25, 2013 51.36 51.65 50.64 51.38 0 -0.09(-0.18%)
Oct 24, 2013 51.48 52.19 50.81 51.47 344,878 -0.33(-0.64%)
Oct 23, 2013 49.58 52.07 49.19 51.81 421,465 +2.50(+5.07%)
Oct 22, 2013 49.14 49.69 48.73 49.31 201,887 +0.19(+0.38%)
Oct 21, 2013 48.93 49.26 48.71 49.12 121,522 +0.20(+0.40%)
Oct 18, 2013 48.19 49.01 47.53 48.92 214,254 +1.24(+2.61%)
Oct 17, 2013 47.07 47.76 47.05 47.68 102,584 +0.29(+0.61%)
Oct 16, 2013 46.74 48.06 46.61 47.39 168,426 +0.81(+1.75%)
Oct 15, 2013 47.16 47.29 46.54 46.57 109,319 -0.68(-1.43%)
Oct 14, 2013 46.92 47.46 46.82 47.25 83,305 +0.18(+0.38%)
Oct 11, 2013 46.14 47.16 45.56 47.07 0 +0.71(+1.53%)
Oct 10, 2013 45.88 46.47 45.68 46.36 129,801 +0.94(+2.07%)
Oct 09, 2013 46.47 46.50 45.18 45.42 328,033 -1.06(-2.29%)
Oct 08, 2013 46.43 46.85 46.01 46.48 182,953 -0.02(-0.04%)
Oct 07, 2013 47.08 47.49 46.27 46.50 0 -0.99(-2.08%)
Oct 04, 2013 45.80 47.99 45.41 47.48 0 +1.55(+3.38%)
Oct 03, 2013 45.09 46.12 44.52 45.93 0 +0.72(+1.59%)
Oct 02, 2013 45.24 45.50 44.80 45.21 78,643 -0.21(-0.47%)
Oct 01, 2013 44.57 45.65 44.17 45.43 210,936 +0.95(+2.14%)
Sep 30, 2013 44.44 44.88 44.16 44.47 0 -0.19(-0.42%)
Sep 27, 2013 44.77 45.45 44.65 44.66 0 -0.43(-0.95%)
Sep 26, 2013 45.77 46.10 44.84 45.09 112,732 -0.46(-1.02%)
Sep 25, 2013 45.63 45.95 45.54 45.55 164,482 -0.09(-0.19%)
Sep 24, 2013 45.74 46.15 45.61 45.64 157,398 -0.20(-0.45%)
Sep 23, 2013 46.00 46.06 45.27 45.84 117,196 -0.16(-0.35%)
Sep 20, 2013 45.34 46.37 45.34 46.01 0 +0.70(+1.54%)
Sep 19, 2013 46.27 46.27 44.92 45.31 237,655 -0.98(-2.12%)
Sep 18, 2013 46.69 47.49 46.17 46.29 0 -0.49(-1.06%)
Sep 17, 2013 46.09 46.82 45.98 46.78 0 +0.56(+1.22%)
Sep 16, 2013 45.84 46.25 45.78 46.22 0 +0.38(+0.83%)
Sep 13, 2013 46.51 46.55 45.78 45.84 0 -0.47(-1.01%)
Sep 12, 2013 46.82 47.34 46.16 46.30 0 -0.62(-1.32%)
Sep 11, 2013 47.57 47.57 46.81 46.92 0 -0.71(-1.48%)
Sep 10, 2013 47.36 47.80 46.95 47.63 115,508 +0.53(+1.12%)
Sep 09, 2013 46.35 47.13 45.96 47.10 0 +0.89(+1.92%)
Sep 06, 2013 45.52 46.43 44.63 46.22 0 +0.89(+1.97%)
Sep 05, 2013 44.79 45.72 44.75 45.32 179,214 +0.43(+0.97%)
Sep 04, 2013 44.54 45.29 44.29 44.89 0 +0.20(+0.44%)
Sep 03, 2013 44.84 45.33 44.51 44.69 0 +0.14(+0.31%)
Aug 30, 2013 45.37 45.37 44.43 44.56 0 -0.90(-1.99%)
Aug 29, 2013 45.17 45.70 44.96 45.46 95,115 +0.11(+0.24%)
Aug 28, 2013 45.26 45.69 45.03 45.35 0 +0.11(+0.24%)
Aug 27, 2013 46.35 46.44 45.18 45.24 180,640 -1.45(-3.10%)
Aug 26, 2013 47.03 47.17 46.67 46.69 0 -0.39(-0.83%)
Aug 23, 2013 47.11 47.34 46.60 47.08 0 -0.11(-0.23%)
Aug 22, 2013 47.25 47.54 46.83 47.19 160,480 -0.09(-0.18%)
Aug 21, 2013 48.24 48.24 47.22 47.27 0 -1.10(-2.28%)
Aug 20, 2013 47.36 48.66 47.22 48.38 105,402 +1.20(+2.55%)
Aug 19, 2013 47.53 47.82 47.08 47.17 76,167 -0.44(-0.93%)
Aug 16, 2013 47.89 48.62 47.61 47.61 0 -0.27(-0.57%)
Aug 15, 2013 47.61 48.07 47.58 47.89 115,639 -0.14(-0.28%)
Aug 14, 2013 47.87 48.22 47.80 48.02 115,980 +0.25(+0.52%)
Aug 13, 2013 48.18 48.18 47.00 47.78 91,275 -0.23(-0.48%)
Aug 12, 2013 47.55 48.10 47.24 48.01 130,907 +0.17(+0.36%)
Aug 09, 2013 48.24 48.47 47.77 47.84 139,347 -0.45(-0.93%)
Aug 08, 2013 48.24 48.42 47.86 48.29 66,616 +0.34(+0.71%)
Aug 07, 2013 48.72 48.86 47.89 47.95 203,060 -0.99(-2.02%)
Aug 06, 2013 49.59 49.59 48.75 48.93 89,375 -0.66(-1.34%)
Aug 05, 2013 49.33 49.74 48.94 49.60 101,834 +0.31(+0.62%)
Aug 02, 2013 49.74 49.74 48.76 49.29 161,852 -0.66(-1.33%)
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.