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 (%)
Dec 31, 2013 53.91 54.14 54.14 54.14 90,319 +0.16(+0.29%)
Dec 30, 2013 54.79 54.79 53.91 53.98 68,500 -0.66(-1.21%)
Dec 27, 2013 54.44 54.82 53.85 54.65 126,515 +0.40(+0.73%)
Dec 26, 2013 54.55 54.67 54.11 54.25 74,789 +0.03(+0.06%)
Dec 24, 2013 54.24 54.82 54.08 54.22 32,960 -0.15(-0.27%)
Dec 23, 2013 53.48 54.51 53.42 54.36 152,037 +1.24(+2.34%)
Dec 20, 2013 53.12 53.59 52.73 53.12 415,659 +0.01(+0.02%)
Dec 19, 2013 53.49 53.88 52.93 53.11 204,163 -0.58(-1.09%)
Dec 18, 2013 53.12 53.85 52.51 53.69 171,913 +0.76(+1.44%)
Dec 17, 2013 53.23 53.23 52.46 52.93 145,796 -0.26(-0.48%)
Dec 16, 2013 51.92 53.33 51.92 53.19 157,778 +1.41(+2.73%)
Dec 13, 2013 52.23 52.27 51.45 51.77 137,042 -0.22(-0.43%)
Dec 12, 2013 52.00 52.65 51.84 52.00 126,262 +0.00(+0.00%)
Dec 11, 2013 52.78 53.29 51.90 52.00 148,898 -1.01(-1.91%)
Dec 10, 2013 53.48 53.82 52.93 53.01 96,261 -0.63(-1.17%)
Dec 09, 2013 53.32 53.83 52.97 53.63 133,444 +0.26(+0.48%)
Dec 06, 2013 52.68 54.16 52.68 53.38 0 +1.06(+2.03%)
Dec 05, 2013 52.36 52.94 52.15 52.31 0 -0.15(-0.29%)
Dec 04, 2013 52.51 53.33 52.09 52.47 0 -0.11(-0.21%)
Dec 03, 2013 53.25 53.80 52.37 52.58 0 -0.87(-1.63%)
Dec 02, 2013 53.58 53.85 53.32 53.45 169,137 -0.27(-0.49%)
Nov 29, 2013 53.98 54.19 53.19 53.72 0 +0.05(+0.10%)
Nov 27, 2013 53.40 53.70 52.83 53.67 0 +0.21(+0.40%)
Nov 26, 2013 52.51 53.62 52.09 53.45 0 +0.86(+1.63%)
Nov 25, 2013 52.61 53.32 52.09 52.60 87,754 +0.24(+0.46%)
Nov 22, 2013 52.28 52.96 51.66 52.36 0 +0.18(+0.34%)
Nov 21, 2013 51.68 52.42 51.42 52.18 101,897 +0.74(+1.43%)
Nov 20, 2013 51.85 51.92 51.18 51.44 0 -0.33(-0.63%)
Nov 19, 2013 52.00 52.27 51.10 51.77 117,603 -0.32(-0.61%)
Nov 18, 2013 51.65 52.55 51.34 52.08 0 +0.51(+0.98%)
Nov 15, 2013 51.68 51.93 50.99 51.58 0 -0.10(-0.20%)
Nov 14, 2013 51.99 51.99 51.29 51.68 136,075 -0.26(-0.49%)
Nov 13, 2013 50.83 51.95 50.52 51.94 0 +0.93(+1.81%)
Nov 12, 2013 51.41 51.58 50.63 51.01 0 -0.49(-0.95%)
Nov 11, 2013 52.01 52.10 51.06 51.50 0 -0.70(-1.35%)
Nov 08, 2013 51.07 53.63 50.65 52.20 0 +1.20(+2.35%)
Nov 07, 2013 51.11 51.40 50.55 51.00 126,046 +0.04(+0.08%)
Nov 06, 2013 50.93 51.14 50.81 50.96 62,083 +0.41(+0.81%)
Nov 05, 2013 50.35 50.82 50.21 50.55 0 +0.15(+0.31%)
Nov 04, 2013 50.09 50.55 49.53 50.39 90,954 +0.29(+0.58%)
Nov 01, 2013 49.91 50.33 49.17 50.10 0 +0.04(+0.09%)
Oct 31, 2013 51.05 51.33 49.94 50.06 142,169 -0.90(-1.77%)
Oct 30, 2013 51.04 51.30 50.66 50.96 96,820 +0.08(+0.15%)
Oct 29, 2013 51.33 51.90 50.39 50.88 0 -0.56(-1.08%)
Oct 28, 2013 51.51 51.83 50.79 51.44 0 +0.06(+0.12%)
Oct 25, 2013 51.36 51.65 50.64 51.38 0 -0.09(-0.18%)
Oct 24, 2013 51.48 52.19 50.81 51.47 344,878 -0.33(-0.64%)
Oct 23, 2013 49.58 52.07 49.19 51.81 421,465 +2.50(+5.07%)
Oct 22, 2013 49.14 49.69 48.73 49.31 201,887 +0.19(+0.38%)
Oct 21, 2013 48.93 49.26 48.71 49.12 121,522 +0.20(+0.40%)
Oct 18, 2013 48.19 49.01 47.53 48.92 214,254 +1.24(+2.61%)
Oct 17, 2013 47.07 47.76 47.05 47.68 102,584 +0.29(+0.61%)
Oct 16, 2013 46.74 48.06 46.61 47.39 168,426 +0.81(+1.75%)
Oct 15, 2013 47.16 47.29 46.54 46.57 109,319 -0.68(-1.43%)
Oct 14, 2013 46.92 47.46 46.82 47.25 83,305 +0.18(+0.38%)
Oct 11, 2013 46.14 47.16 45.56 47.07 0 +0.71(+1.53%)
Oct 10, 2013 45.88 46.47 45.68 46.36 129,801 +0.94(+2.07%)
Oct 09, 2013 46.47 46.50 45.18 45.42 328,033 -1.06(-2.29%)
Oct 08, 2013 46.43 46.85 46.01 46.48 182,953 -0.02(-0.04%)
Oct 07, 2013 47.08 47.49 46.27 46.50 0 -0.99(-2.08%)
Oct 04, 2013 45.80 47.99 45.41 47.48 0 +1.55(+3.38%)
Oct 03, 2013 45.09 46.12 44.52 45.93 0 +0.72(+1.59%)
Oct 02, 2013 45.24 45.50 44.80 45.21 78,643 -0.21(-0.47%)
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.