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 (%)
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%)
Mar 02, 2020 59.19 62.21 58.56 62.12 731,000 +3.16(+5.37%)
Feb 28, 2020 59.09 60.26 57.83 58.96 1,705,738 -2.49(-4.05%)
Feb 27, 2020 64.17 65.41 61.42 61.45 1,069,648 -4.09(-6.25%)
Feb 26, 2020 67.56 67.90 65.22 65.54 553,677 -1.48(-2.21%)
Feb 25, 2020 70.01 70.20 66.99 67.02 219,843 -3.09(-4.40%)
Feb 24, 2020 69.08 70.39 69.03 70.11 229,605 -1.41(-1.97%)
Feb 21, 2020 71.44 71.75 70.45 71.52 436,821 -0.17(-0.23%)
Feb 20, 2020 70.27 72.07 70.27 71.69 343,044 +1.10(+1.55%)
Feb 19, 2020 70.55 71.33 70.47 70.59 315,806 +0.26(+0.38%)
Feb 18, 2020 71.32 71.71 69.77 70.32 205,889 -1.52(-2.11%)
Feb 14, 2020 73.83 74.00 71.75 71.84 309,011 -2.16(-2.91%)
Feb 13, 2020 73.54 74.34 73.27 74.00 145,765 +0.26(+0.36%)
Feb 12, 2020 74.22 74.49 73.33 73.73 179,645 -0.06(-0.08%)
Feb 11, 2020 73.46 74.07 73.38 73.79 252,700 +0.77(+1.06%)
Feb 10, 2020 72.86 73.15 72.43 73.02 156,549 -0.25(-0.35%)
Feb 07, 2020 73.63 74.11 73.19 73.27 154,760 -0.85(-1.15%)
Feb 06, 2020 74.80 74.97 74.03 74.12 150,139 -0.21(-0.28%)
Feb 05, 2020 73.22 74.37 73.22 74.33 159,690 +2.10(+2.90%)
Feb 04, 2020 73.05 73.42 72.12 72.23 146,291 +0.31(+0.44%)
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.