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 31, 2016 56.39 56.56 55.69 56.11 188,188 +0.01(+0.02%)
May 27, 2016 55.68 56.10 56.10 56.10 171,285 +0.58(+1.04%)
May 26, 2016 56.58 56.58 55.44 55.52 208,051 -0.87(-1.54%)
May 25, 2016 55.97 56.61 55.05 56.39 312,286 +0.58(+1.04%)
May 24, 2016 54.81 56.20 53.99 55.81 297,900 +1.42(+2.61%)
May 23, 2016 54.50 54.97 54.00 54.39 139,457 -0.33(-0.61%)
May 20, 2016 54.56 55.20 54.15 54.72 282,512 +0.54(+1.00%)
May 19, 2016 54.84 55.71 53.87 54.18 397,536 -0.98(-1.77%)
May 18, 2016 52.58 55.22 52.26 55.16 575,216 +2.57(+4.89%)
May 17, 2016 52.88 53.97 52.47 52.59 527,727 -0.33(-0.63%)
May 16, 2016 51.94 53.16 51.25 52.92 263,198 +1.17(+2.26%)
May 13, 2016 52.73 53.44 51.52 51.75 246,376 -1.08(-2.04%)
May 12, 2016 54.06 54.41 52.50 52.83 279,182 -0.87(-1.62%)
May 11, 2016 53.76 54.52 53.23 53.70 337,523 -0.24(-0.44%)
May 10, 2016 52.96 54.37 52.44 53.93 326,566 +1.28(+2.42%)
May 09, 2016 52.40 53.07 52.19 52.66 312,008 +0.06(+0.12%)
May 06, 2016 51.73 52.59 51.02 52.59 247,601 +0.32(+0.61%)
May 05, 2016 52.44 53.18 51.23 52.28 754,474 +0.86(+1.67%)
May 04, 2016 51.77 52.86 50.66 51.42 321,415 -0.91(-1.75%)
May 03, 2016 53.45 53.48 51.90 52.33 241,861 -1.52(-2.82%)
May 02, 2016 53.72 54.03 52.74 53.85 402,211 +0.47(+0.88%)
Apr 29, 2016 53.72 54.01 52.82 53.38 350,189 +0.16(+0.31%)
Apr 28, 2016 52.49 53.84 52.15 53.22 420,480 +1.63(+3.16%)
Apr 27, 2016 51.42 52.20 50.36 51.59 309,336 -0.14(-0.26%)
Apr 26, 2016 51.73 52.30 50.99 51.73 275,559 +0.23(+0.44%)
Apr 25, 2016 51.46 51.64 50.44 51.50 379,658 -0.21(-0.40%)
Apr 22, 2016 50.86 52.09 50.86 51.71 322,108 +0.76(+1.49%)
Apr 21, 2016 51.25 51.57 50.88 50.95 384,253 -0.20(-0.39%)
Apr 20, 2016 49.60 51.25 48.10 51.15 583,056 +1.43(+2.88%)
Apr 19, 2016 48.45 49.76 48.36 49.72 335,269 +1.37(+2.83%)
Apr 18, 2016 47.45 48.58 47.45 48.35 259,096 +0.49(+1.02%)
Apr 15, 2016 47.93 48.39 47.76 47.86 173,244 -0.22(-0.45%)
Apr 14, 2016 47.47 48.78 47.29 48.08 343,183 +0.48(+1.01%)
Apr 13, 2016 45.95 47.90 45.95 47.60 377,202 +2.04(+4.47%)
Apr 12, 2016 44.70 45.67 44.41 45.56 294,002 +1.11(+2.50%)
Apr 11, 2016 44.39 45.54 44.17 44.45 213,773 +0.32(+0.72%)
Apr 08, 2016 44.16 45.16 43.89 44.13 169,195 +0.38(+0.87%)
Apr 07, 2016 44.50 44.61 43.32 43.75 296,235 -1.14(-2.54%)
Apr 06, 2016 44.55 45.04 44.01 44.89 202,493 +0.26(+0.59%)
Apr 05, 2016 44.78 45.68 44.12 44.63 236,348 -0.48(-1.06%)
Apr 04, 2016 45.65 46.17 44.97 45.11 348,118 -0.64(-1.40%)
Apr 01, 2016 45.98 46.37 45.29 45.75 215,894 -0.64(-1.38%)
Mar 31, 2016 45.84 47.02 44.81 46.40 652,936 +0.93(+2.05%)
Mar 30, 2016 45.47 45.83 45.12 45.46 727,097 +0.24(+0.52%)
Mar 29, 2016 45.40 45.40 44.09 45.23 402,340 -0.42(-0.91%)
Mar 28, 2016 45.93 46.22 45.24 45.64 287,998 -0.02(-0.04%)
Mar 24, 2016 45.99 45.66 45.66 45.66 685,755 -0.67(-1.44%)
Mar 23, 2016 46.98 47.41 46.18 46.33 226,508 -0.83(-1.75%)
Mar 22, 2016 47.20 47.24 46.48 47.15 255,273 -0.21(-0.44%)
Mar 21, 2016 47.68 48.81 46.91 47.36 285,938 -0.47(-0.98%)
Mar 18, 2016 47.35 48.81 47.03 47.83 1,048,446 +0.85(+1.82%)
Mar 17, 2016 45.05 47.27 44.53 46.97 345,168 +1.90(+4.21%)
Mar 16, 2016 45.64 46.06 44.66 45.08 288,672 -0.40(-0.89%)
Mar 15, 2016 45.93 46.22 44.85 45.48 247,857 -0.66(-1.42%)
Mar 14, 2016 46.73 46.73 45.71 46.14 442,721 -0.67(-1.42%)
Mar 11, 2016 46.76 47.16 46.47 46.80 499,140 +0.48(+1.03%)
Mar 10, 2016 46.01 46.42 44.87 46.33 286,588 +0.70(+1.54%)
Mar 09, 2016 46.62 47.89 45.44 45.63 219,858 -0.80(-1.72%)
Mar 08, 2016 46.97 47.14 45.95 46.43 384,153 -0.93(-1.97%)
Mar 07, 2016 46.79 47.61 46.63 47.36 223,227 +0.40(+0.86%)
Mar 04, 2016 46.56 47.13 46.10 46.96 291,411 +0.67(+1.44%)
Mar 03, 2016 44.92 46.31 44.91 46.29 340,033 +1.29(+2.86%)
Mar 02, 2016 44.24 45.04 43.34 45.01 276,963 +0.62(+1.40%)
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.