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 (%)
May 29, 2020 42.98 43.41 41.78 42.01 638,676 -2.33(-5.25%)
May 28, 2020 47.82 47.82 44.01 44.33 510,532 -2.06(-4.44%)
May 27, 2020 45.51 46.52 43.50 46.39 444,412 +3.79(+8.90%)
May 26, 2020 41.08 43.11 41.08 42.60 311,738 +3.29(+8.36%)
May 22, 2020 40.14 40.34 38.75 39.31 130,239 -0.48(-1.19%)
May 21, 2020 39.56 40.40 39.36 39.79 366,666 +0.17(+0.43%)
May 20, 2020 38.69 39.82 38.69 39.62 357,696 +2.16(+5.76%)
May 19, 2020 38.18 39.23 37.01 37.46 326,603 -1.07(-2.78%)
May 18, 2020 36.88 39.11 36.44 38.53 508,945 +3.84(+11.08%)
May 15, 2020 35.13 36.12 34.40 34.69 338,116 -0.62(-1.77%)
May 14, 2020 32.04 35.77 31.26 35.31 821,726 +2.08(+6.26%)
May 13, 2020 35.68 35.77 32.88 33.23 306,885 -2.93(-8.11%)
May 12, 2020 38.41 39.05 36.11 36.16 343,329 -2.18(-5.68%)
May 11, 2020 40.20 40.20 37.93 38.34 698,467 -2.95(-7.15%)
May 08, 2020 38.86 41.49 38.86 41.29 349,626 +3.65(+9.71%)
May 07, 2020 38.03 39.52 37.29 37.64 468,699 +0.24(+0.64%)
May 06, 2020 39.16 39.23 37.20 37.40 284,539 -1.32(-3.41%)
May 05, 2020 40.29 41.52 38.49 38.72 475,241 -0.29(-0.75%)
May 04, 2020 38.43 39.21 37.36 39.02 474,020 -0.29(-0.73%)
May 01, 2020 39.62 40.28 38.39 39.30 437,462 -1.76(-4.29%)
Apr 30, 2020 40.82 41.95 39.85 41.07 634,535 -1.54(-3.60%)
Apr 29, 2020 42.76 43.42 41.90 42.60 775,240 +1.94(+4.77%)
Apr 28, 2020 41.35 42.63 40.09 40.66 539,056 +1.19(+3.01%)
Apr 27, 2020 36.79 40.09 36.29 39.47 561,806 +3.46(+9.60%)
Apr 24, 2020 36.06 36.54 34.94 36.01 421,914 +0.18(+0.50%)
Apr 23, 2020 35.63 37.05 35.46 35.84 314,243 +0.39(+1.09%)
Apr 22, 2020 35.53 36.61 34.75 35.45 332,878 +1.21(+3.53%)
Apr 21, 2020 34.06 35.60 33.03 34.24 633,820 -1.50(-4.19%)
Apr 20, 2020 34.26 36.58 33.52 35.74 493,522 +0.11(+0.31%)
Apr 17, 2020 32.99 36.11 32.99 35.63 770,329 +3.65(+11.43%)
Apr 16, 2020 34.02 35.06 31.24 31.97 709,880 -2.49(-7.21%)
Apr 15, 2020 35.12 35.75 33.37 34.46 467,511 -2.62(-7.08%)
Apr 14, 2020 39.60 40.08 36.07 37.08 605,192 -1.81(-4.66%)
Apr 13, 2020 42.31 42.56 38.45 38.90 504,679 -3.41(-8.05%)
Apr 09, 2020 39.63 43.11 39.63 42.30 773,761 +4.28(+11.25%)
Apr 08, 2020 37.09 38.57 36.13 38.02 1,415,980 +1.91(+5.29%)
Apr 07, 2020 37.82 39.37 35.52 36.11 1,032,569 +1.18(+3.37%)
Apr 06, 2020 34.62 36.62 33.17 34.93 564,780 +2.83(+8.82%)
Apr 03, 2020 34.29 34.29 31.16 32.10 596,676 -2.13(-6.22%)
Apr 02, 2020 32.43 35.35 32.43 34.23 572,052 +1.47(+4.47%)
Apr 01, 2020 34.31 34.68 32.11 32.77 500,993 -3.05(-8.52%)
Mar 31, 2020 36.44 37.78 34.52 35.82 794,781 -1.19(-3.21%)
Mar 30, 2020 35.66 37.25 35.02 37.00 522,684 +0.72(+1.99%)
Mar 27, 2020 37.15 37.91 35.30 36.28 503,086 -3.19(-8.08%)
Mar 26, 2020 35.94 40.56 35.94 39.47 1,428,289 +3.48(+9.66%)
Mar 25, 2020 33.56 38.79 31.31 35.99 899,525 +2.85(+8.61%)
Mar 24, 2020 30.81 33.21 30.70 33.14 749,828 +4.80(+16.95%)
Mar 23, 2020 32.08 32.13 27.18 28.34 860,246 -3.55(-11.12%)
Mar 20, 2020 34.51 37.13 30.41 31.88 1,079,268 -2.17(-6.37%)
Mar 19, 2020 26.11 35.18 25.41 34.05 1,047,017 +7.27(+27.15%)
Mar 18, 2020 35.14 35.94 26.01 26.78 1,220,172 -11.10(-29.31%)
Mar 17, 2020 34.20 38.17 33.89 37.89 1,586,447 +4.41(+13.17%)
Mar 16, 2020 35.91 39.62 33.25 33.48 811,560 -9.84(-22.71%)
Mar 13, 2020 41.45 43.38 38.45 43.31 644,633 +5.14(+13.47%)
Mar 12, 2020 38.10 43.42 35.83 38.17 962,380 -3.63(-8.67%)
Mar 11, 2020 43.03 44.26 40.92 41.80 1,042,486 -3.07(-6.83%)
Mar 10, 2020 41.85 45.90 40.04 44.86 2,101,967 +5.28(+13.34%)
Mar 09, 2020 49.21 51.68 39.28 39.58 1,848,238 -16.00(-28.78%)
Mar 06, 2020 55.51 57.67 54.87 55.58 548,706 -2.56(-4.40%)
Mar 05, 2020 59.33 60.22 57.49 58.14 418,959 -3.35(-5.45%)
Mar 04, 2020 61.02 61.55 58.56 61.49 364,109 +1.27(+2.11%)
Mar 03, 2020 61.63 62.71 59.19 60.21 712,609 -1.91(-3.07%)
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.