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 29, 2017 72.59 72.59 72.59 0 -0.42(-0.58%)
Dec 28, 2017 72.82 73.52 72.23 73.01 258,736 +0.25(+0.35%)
Dec 27, 2017 72.89 73.22 72.15 72.75 368,434 -0.14(-0.19%)
Dec 26, 2017 73.73 74.29 72.71 72.89 436,825 -1.07(-1.45%)
Dec 22, 2017 73.87 74.11 73.50 73.97 268,677 +0.05(+0.06%)
Dec 21, 2017 73.22 74.34 73.03 73.92 405,747 +0.79(+1.08%)
Dec 20, 2017 72.61 74.71 72.24 73.13 1,287,113 -0.23(-0.32%)
Dec 19, 2017 74.20 74.90 73.22 73.36 594,651 -0.51(-0.69%)
Dec 18, 2017 73.78 74.62 73.45 73.87 373,636 +0.51(+0.70%)
Dec 15, 2017 71.50 74.15 71.34 73.36 1,763,551 +2.10(+2.94%)
Dec 14, 2017 71.91 72.66 70.52 71.26 620,668 -0.61(-0.84%)
Dec 13, 2017 72.29 72.99 71.68 71.87 412,483 -0.28(-0.39%)
Dec 12, 2017 71.36 72.31 71.17 72.15 460,140 +0.79(+1.11%)
Dec 11, 2017 72.29 74.34 70.98 71.36 460,509 -0.98(-1.35%)
Dec 08, 2017 72.71 73.13 71.31 72.33 403,426 +0.14(+0.19%)
Dec 07, 2017 71.59 73.80 71.22 72.19 387,311 +0.42(+0.58%)
Dec 06, 2017 72.19 72.61 71.73 71.78 303,107 -0.47(-0.65%)
Dec 05, 2017 73.59 73.80 72.15 72.24 366,559 -1.21(-1.65%)
Dec 04, 2017 74.06 74.95 73.41 73.45 483,024 +0.56(+0.77%)
Dec 01, 2017 72.38 72.99 71.22 72.89 550,552 +0.42(+0.58%)
Nov 30, 2017 73.92 74.48 72.38 72.47 629,116 -0.84(-1.14%)
Nov 29, 2017 72.01 73.41 71.82 73.31 835,023 +1.96(+2.74%)
Nov 28, 2017 69.86 71.45 69.03 71.36 1,046,269 +2.61(+3.80%)
Nov 27, 2017 68.23 69.12 68.19 68.75 461,386 +0.42(+0.61%)
Nov 24, 2017 68.93 69.28 68.14 68.33 92,184 -0.28(-0.41%)
Nov 22, 2017 69.17 69.54 68.49 68.61 475,965 -0.47(-0.67%)
Nov 21, 2017 69.58 69.58 68.70 69.07 454,980 -0.14(-0.20%)
Nov 20, 2017 68.37 69.30 68.09 69.21 356,008 +0.79(+1.16%)
Nov 17, 2017 66.65 68.86 66.65 68.42 499,567 +1.26(+1.87%)
Nov 16, 2017 67.58 67.77 66.88 67.16 381,941 -0.14(-0.21%)
Nov 15, 2017 66.28 67.67 65.90 67.30 299,281 +0.37(+0.56%)
Nov 14, 2017 66.42 67.21 66.42 66.93 295,820 +0.19(+0.28%)
Nov 13, 2017 65.53 67.16 63.90 66.74 396,909 +0.84(+1.27%)
Nov 10, 2017 66.32 67.02 65.86 65.90 306,816 +0.05(+0.07%)
Nov 09, 2017 65.90 67.02 65.62 65.86 502,030 -0.47(-0.70%)
Nov 08, 2017 67.16 67.25 66.04 66.32 390,843 -0.79(-1.18%)
Nov 07, 2017 69.30 69.30 67.02 67.11 502,991 -2.00(-2.90%)
Nov 06, 2017 68.98 69.63 68.84 69.12 304,517 +0.05(+0.07%)
Nov 03, 2017 69.17 69.72 68.72 69.07 322,671 -0.33(-0.47%)
Nov 02, 2017 68.61 69.68 68.47 69.40 466,255 +0.75(+1.09%)
Nov 01, 2017 69.40 69.91 68.37 68.65 391,989 -0.09(-0.14%)
Oct 31, 2017 69.07 69.77 68.23 68.75 428,300 -0.23(-0.34%)
Oct 30, 2017 68.49 70.05 68.49 68.98 499,719 -0.89(-1.27%)
Oct 27, 2017 69.91 70.28 69.30 69.86 454,342 -0.05(-0.07%)
Oct 26, 2017 68.89 70.00 68.47 69.91 531,016 +1.26(+1.83%)
Oct 25, 2017 68.42 69.21 68.05 68.65 848,395 +0.09(+0.14%)
Oct 24, 2017 68.09 69.77 68.05 68.56 583,637 +0.65(+0.96%)
Oct 23, 2017 69.58 69.91 67.72 67.91 1,825,519 -2.42(-3.45%)
Oct 20, 2017 69.86 70.56 66.93 70.33 3,231,546 -4.38(-5.86%)
Oct 19, 2017 73.78 74.94 73.78 74.71 481,204 +0.05(+0.06%)
Oct 18, 2017 74.71 75.22 74.27 74.66 537,305 +0.51(+0.69%)
Oct 17, 2017 76.58 76.58 73.97 74.15 1,004,931 -2.00(-2.63%)
Oct 16, 2017 76.20 77.74 76.02 76.16 212,030 +0.28(+0.37%)
Oct 13, 2017 76.11 77.09 75.50 75.88 204,029 -0.51(-0.67%)
Oct 12, 2017 77.51 77.65 76.25 76.39 278,290 -0.98(-1.27%)
Oct 11, 2017 77.37 78.07 77.02 77.37 265,771 -0.23(-0.30%)
Oct 10, 2017 76.90 77.60 76.76 77.60 248,869 +0.75(+0.97%)
Oct 09, 2017 77.46 77.46 76.48 76.86 262,973 +0.28(+0.37%)
Oct 06, 2017 76.95 77.32 76.11 76.58 167,153 -0.14(-0.18%)
Oct 05, 2017 76.48 76.90 75.97 76.72 356,164 +0.51(+0.67%)
Oct 04, 2017 77.27 77.27 76.16 76.20 187,570 -0.98(-1.27%)
Oct 03, 2017 78.07 78.07 76.86 77.18 333,447 -0.51(-0.66%)
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.