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 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%)
Sep 01, 2009 37.39 38.11 36.36 36.61 176,892 -1.06(-2.81%)
Aug 31, 2009 37.27 37.69 36.95 37.67 233,179 +0.13(+0.35%)
Aug 28, 2009 38.02 38.46 37.17 37.54 97,100 -0.28(-0.74%)
Aug 27, 2009 38.32 38.39 36.99 37.82 142,129 -0.30(-0.78%)
Aug 26, 2009 37.69 38.87 37.60 38.11 197,193 +0.51(+1.34%)
Aug 25, 2009 37.90 38.48 37.32 37.61 193,294 -0.03(-0.08%)
Aug 24, 2009 38.31 38.72 37.34 37.64 201,244 -0.62(-1.63%)
Aug 21, 2009 37.99 38.32 37.63 38.26 205,339 +0.82(+2.20%)
Aug 20, 2009 37.33 37.81 37.17 37.44 156,138 +0.09(+0.23%)
Aug 19, 2009 36.60 37.71 36.60 37.35 189,647 +0.45(+1.22%)
Aug 18, 2009 37.09 37.51 36.87 36.90 173,610 +0.08(+0.21%)
Aug 17, 2009 36.73 37.06 36.14 36.82 229,301 -0.52(-1.39%)
Aug 14, 2009 37.51 37.51 36.74 37.34 177,358 -0.12(-0.33%)
Aug 13, 2009 37.81 37.81 37.09 37.47 190,978 -0.02(-0.06%)
Aug 12, 2009 37.04 37.87 36.97 37.49 165,546 +0.66(+1.79%)
Aug 11, 2009 38.25 38.34 36.34 36.83 167,951 -1.50(-3.91%)
Aug 10, 2009 37.92 38.91 37.45 38.33 179,533 +0.29(+0.76%)
Aug 07, 2009 37.28 38.67 37.20 38.04 256,091 +1.19(+3.23%)
Aug 06, 2009 36.75 37.21 36.30 36.85 255,094 +0.39(+1.07%)
Aug 05, 2009 36.54 36.69 35.95 36.47 290,717 +0.01(+0.02%)
Aug 04, 2009 36.05 36.59 35.87 36.46 286,636 +0.05(+0.15%)
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.