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 (%)
Jan 30, 2009 34.03 34.79 32.44 32.95 130,514 -0.82(-2.44%)
Jan 29, 2009 33.77 35.13 33.73 33.78 108,937 -1.17(-3.36%)
Jan 28, 2009 33.36 35.42 33.25 34.95 173,600 +1.82(+5.49%)
Jan 27, 2009 32.71 33.33 32.35 33.13 125,877 +0.63(+1.94%)
Jan 26, 2009 31.84 33.66 31.84 32.50 140,317 +0.44(+1.38%)
Jan 23, 2009 30.67 32.17 30.30 32.06 140,641 +0.42(+1.33%)
Jan 22, 2009 32.13 32.64 30.63 31.64 226,327 +0.24(+0.77%)
Jan 21, 2009 28.76 31.44 28.02 31.40 254,777 +2.59(+8.99%)
Jan 20, 2009 31.18 31.49 28.63 28.81 278,389 -2.90(-9.14%)
Jan 16, 2009 32.21 32.21 30.69 31.71 222,391 -0.33(-1.04%)
Jan 15, 2009 33.01 33.47 31.57 32.04 196,616 -0.99(-3.01%)
Jan 14, 2009 33.03 34.33 32.88 33.04 141,498 -0.79(-2.34%)
Jan 13, 2009 32.77 34.24 32.77 33.83 79,468 +0.99(+3.01%)
Jan 12, 2009 33.06 33.41 32.69 32.84 113,516 -0.27(-0.82%)
Jan 09, 2009 34.49 34.49 33.04 33.12 139,244 -1.37(-3.97%)
Jan 08, 2009 34.45 34.86 33.82 34.48 148,934 +0.13(+0.38%)
Jan 07, 2009 35.40 35.40 34.13 34.35 68,971 -1.34(-3.77%)
Jan 06, 2009 36.13 36.50 35.33 35.70 78,675 -0.01(-0.02%)
Jan 05, 2009 36.75 36.88 35.25 35.70 202,974 -0.93(-2.53%)
Jan 02, 2009 37.27 37.27 36.19 36.63 131,299 -0.68(-1.83%)
Dec 31, 2008 36.12 37.70 36.12 37.31 474,624 +0.60(+1.63%)
Dec 30, 2008 36.11 36.74 35.09 36.71 1,198,279 +1.02(+2.85%)
Dec 29, 2008 35.01 35.81 34.92 35.70 291,475 +0.02(+0.07%)
Dec 26, 2008 35.56 35.76 34.45 35.67 119,465 +0.07(+0.20%)
Dec 24, 2008 35.49 35.76 35.14 35.60 43,979 +0.13(+0.37%)
Dec 23, 2008 35.76 36.05 34.78 35.47 115,668 -0.16(-0.46%)
Dec 22, 2008 35.27 36.13 34.85 35.63 189,362 +0.51(+1.46%)
Dec 19, 2008 35.70 36.50 34.66 35.12 605,340 +0.19(+0.53%)
Dec 18, 2008 35.18 35.84 33.87 34.93 149,831 -0.09(-0.24%)
Dec 17, 2008 34.41 35.76 34.39 35.02 197,994 +0.23(+0.67%)
Dec 16, 2008 33.31 35.11 33.01 34.79 220,340 +2.11(+6.45%)
Dec 15, 2008 34.06 34.17 32.22 32.68 254,542 -1.27(-3.73%)
Dec 12, 2008 33.19 33.95 32.84 33.95 345,433 +0.65(+1.96%)
Dec 11, 2008 33.06 33.64 32.44 33.29 1,572,502 -0.13(-0.40%)
Dec 10, 2008 34.63 34.77 32.74 33.43 221,004 -0.94(-2.74%)
Dec 09, 2008 36.56 37.07 34.06 34.37 219,846 -2.79(-7.51%)
Dec 08, 2008 38.09 39.56 36.61 37.16 145,363 -2.35(-5.94%)
Dec 05, 2008 36.26 39.58 35.85 39.51 116,419 +2.46(+6.65%)
Dec 04, 2008 36.43 38.99 36.08 37.04 109,987 -0.14(-0.38%)
Dec 03, 2008 34.63 37.47 34.06 37.18 230,781 +1.52(+4.27%)
Dec 02, 2008 35.56 36.66 33.48 35.66 447,797 +0.91(+2.62%)
Dec 01, 2008 39.50 39.72 34.51 34.75 184,985 -6.18(-15.10%)
Nov 28, 2008 40.27 40.97 39.72 40.93 20,968 +0.19(+0.46%)
Nov 26, 2008 38.04 40.75 38.04 40.74 82,715 +1.87(+4.82%)
Nov 25, 2008 40.42 40.42 38.21 38.87 139,204 -1.55(-3.85%)
Nov 24, 2008 38.61 41.08 38.05 40.42 136,860 +1.83(+4.75%)
Nov 21, 2008 37.21 39.13 34.13 38.59 255,459 +2.21(+6.07%)
Nov 20, 2008 36.99 37.47 35.93 36.38 108,954 -0.66(-1.78%)
Nov 19, 2008 37.92 39.40 36.97 37.04 103,213 -1.43(-3.72%)
Nov 18, 2008 37.69 38.86 37.30 38.47 144,261 +0.95(+2.53%)
Nov 17, 2008 37.47 39.39 37.47 37.52 71,729 -0.44(-1.17%)
Nov 14, 2008 40.03 40.45 37.82 37.97 97,576 -2.81(-6.88%)
Nov 13, 2008 37.66 41.11 35.58 40.77 97,892 +3.75(+10.12%)
Nov 12, 2008 37.45 39.26 37.03 37.03 218,212 -1.26(-3.29%)
Nov 11, 2008 38.41 39.65 38.12 38.28 138,601 -0.69(-1.77%)
Nov 10, 2008 40.22 40.22 38.22 38.98 75,317 -0.51(-1.30%)
Nov 07, 2008 39.14 39.49 38.58 39.49 56,217 +0.75(+1.93%)
Nov 06, 2008 39.26 40.19 38.56 38.74 65,761 -1.03(-2.58%)
Nov 05, 2008 40.46 41.31 39.68 39.77 127,036 -1.43(-3.47%)
Nov 04, 2008 41.33 41.33 40.37 41.20 78,933 +0.59(+1.45%)
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.