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 28, 2010 43.25 43.56 42.35 42.94 388,069 -0.30(-0.70%)
May 27, 2010 42.61 43.25 42.12 43.25 307,339 +1.28(+3.05%)
May 26, 2010 42.23 42.59 41.85 41.97 372,268 +0.13(+0.32%)
May 25, 2010 41.44 41.94 40.66 41.83 395,524 -0.02(-0.06%)
May 24, 2010 43.02 43.13 41.84 41.86 356,972 -1.06(-2.46%)
May 21, 2010 42.50 43.64 42.27 42.91 768,062 -0.16(-0.38%)
May 20, 2010 43.27 45.11 42.91 43.08 628,004 -2.72(-5.94%)
May 19, 2010 45.74 46.58 44.93 45.80 271,244 +0.02(+0.03%)
May 18, 2010 47.69 47.69 45.55 45.78 276,816 -1.48(-3.13%)
May 17, 2010 47.46 47.56 46.38 47.26 268,514 -0.03(-0.07%)
May 14, 2010 47.32 47.67 46.90 47.29 183,485 -0.38(-0.80%)
May 13, 2010 47.74 48.41 47.43 47.67 150,201 -0.34(-0.70%)
May 12, 2010 47.38 48.07 47.21 48.01 283,805 +0.69(+1.45%)
May 11, 2010 47.89 48.10 46.91 47.32 354,816 -0.41(-0.85%)
May 10, 2010 47.19 48.66 46.13 47.73 283,576 +1.66(+3.60%)
May 07, 2010 46.16 46.87 45.41 46.07 304,836 -0.23(-0.51%)
May 06, 2010 46.91 47.31 44.58 46.31 299,570 -0.72(-1.53%)
May 05, 2010 46.69 47.10 46.03 47.03 191,598 +0.04(+0.08%)
May 04, 2010 47.63 48.03 46.78 46.99 223,185 -1.10(-2.29%)
May 03, 2010 48.43 48.43 47.81 48.09 274,103 -0.10(-0.21%)
Apr 30, 2010 48.89 49.57 48.07 48.19 237,017 -0.84(-1.72%)
Apr 29, 2010 47.49 49.11 46.95 49.04 278,394 +1.96(+4.17%)
Apr 28, 2010 47.43 47.88 46.92 47.07 130,579 -0.13(-0.28%)
Apr 27, 2010 47.93 48.77 47.10 47.21 283,938 -0.77(-1.61%)
Apr 26, 2010 49.36 49.36 47.96 47.98 405,845 -1.58(-3.19%)
Apr 23, 2010 49.54 49.82 48.84 49.56 424,797 -0.09(-0.19%)
Apr 22, 2010 48.79 50.11 48.52 49.65 396,885 +0.26(+0.52%)
Apr 21, 2010 48.00 49.45 47.34 49.39 758,682 +0.44(+0.89%)
Apr 20, 2010 47.72 48.96 47.29 48.96 411,978 +1.29(+2.71%)
Apr 19, 2010 47.62 48.39 46.99 47.67 256,463 -0.15(-0.31%)
Apr 16, 2010 49.04 49.04 47.60 47.82 236,085 -1.23(-2.50%)
Apr 15, 2010 47.91 49.08 47.91 49.04 152,713 +0.95(+1.97%)
Apr 14, 2010 47.75 48.12 47.46 48.10 217,303 +0.44(+0.92%)
Apr 13, 2010 48.41 48.53 47.46 47.66 402,206 -0.84(-1.74%)
Apr 12, 2010 48.42 48.56 48.06 48.50 203,298 +0.26(+0.53%)
Apr 09, 2010 48.59 48.75 47.89 48.25 288,651 -0.21(-0.44%)
Apr 08, 2010 48.10 48.68 48.00 48.46 172,531 +0.32(+0.67%)
Apr 07, 2010 48.28 48.82 47.82 48.14 306,305 -0.11(-0.23%)
Apr 06, 2010 47.16 48.32 47.16 48.25 389,158 +0.98(+2.07%)
Apr 05, 2010 46.91 47.30 46.66 47.27 382,861 +0.42(+0.90%)
Apr 01, 2010 47.25 46.85 46.85 46.85 232,025 -0.07(-0.15%)
Mar 31, 2010 46.71 47.66 46.59 46.92 1,518,439 +0.05(+0.12%)
Mar 30, 2010 46.24 47.03 45.93 46.86 328,642 +0.54(+1.16%)
Mar 29, 2010 46.63 46.98 45.69 46.32 252,175 -0.11(-0.24%)
Mar 26, 2010 48.06 48.39 46.18 46.43 385,849 -1.31(-2.75%)
Mar 25, 2010 47.55 48.44 47.23 47.75 395,963 +0.49(+1.04%)
Mar 24, 2010 47.01 47.41 46.78 47.26 324,239 +0.19(+0.40%)
Mar 23, 2010 47.74 47.74 46.48 47.07 429,951 -0.73(-1.53%)
Mar 22, 2010 47.50 48.01 47.44 47.80 288,722 -0.01(-0.02%)
Mar 19, 2010 47.20 48.03 47.06 47.81 510,551 +0.84(+1.79%)
Mar 18, 2010 47.69 47.82 46.49 46.97 394,518 -0.78(-1.63%)
Mar 17, 2010 47.03 47.81 47.02 47.75 280,903 +0.79(+1.67%)
Mar 16, 2010 46.67 47.03 46.45 46.96 160,337 +0.21(+0.45%)
Mar 15, 2010 46.67 47.15 46.45 46.75 297,483 -0.17(-0.36%)
Mar 12, 2010 46.89 47.08 46.54 46.92 435,302 +0.23(+0.48%)
Mar 11, 2010 45.72 46.83 45.57 46.70 477,904 +0.89(+1.93%)
Mar 10, 2010 45.32 45.86 45.25 45.81 380,428 +0.30(+0.67%)
Mar 09, 2010 45.28 45.90 45.10 45.51 468,050 +0.03(+0.07%)
Mar 08, 2010 45.48 45.87 45.16 45.48 512,997 +0.54(+1.21%)
Mar 05, 2010 45.06 45.06 44.76 44.93 581,221 +0.08(+0.17%)
Mar 04, 2010 45.05 45.05 44.70 44.85 622,471 -0.08(-0.17%)
Mar 03, 2010 45.61 45.80 44.85 44.93 5,179,249 -0.08(-0.17%)
Mar 02, 2010 44.32 46.47 44.32 45.01 753,205 -0.03(-0.07%)
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.