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, 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%)
Nov 03, 2008 40.35 40.93 39.03 40.61 41,952 +1.01(+2.55%)
Oct 31, 2008 37.71 40.25 37.71 39.60 131,267 +1.70(+4.49%)
Oct 30, 2008 37.23 38.53 36.12 37.90 157,202 +1.90(+5.27%)
Oct 29, 2008 35.11 36.85 34.60 36.00 135,591 +0.90(+2.57%)
Oct 28, 2008 35.14 35.31 33.42 35.10 136,346 +1.60(+4.78%)
Oct 27, 2008 34.59 35.18 33.17 33.50 142,030 -1.10(-3.19%)
Oct 24, 2008 34.78 35.98 33.68 34.60 86,908 -0.76(-2.15%)
Oct 23, 2008 36.52 36.54 34.55 35.36 109,237 -1.04(-2.86%)
Oct 22, 2008 36.55 37.31 36.15 36.40 62,458 -1.30(-3.44%)
Oct 21, 2008 36.07 38.67 36.07 37.70 142,630 -1.12(-2.88%)
Oct 20, 2008 39.93 39.93 37.42 38.82 51,422 -0.69(-1.75%)
Oct 17, 2008 39.86 41.27 39.16 39.51 118,924 -1.67(-4.06%)
Oct 16, 2008 39.75 41.53 36.84 41.18 205,752 +2.08(+5.31%)
Oct 15, 2008 39.67 41.95 37.15 39.11 86,512 -1.89(-4.61%)
Oct 14, 2008 41.91 42.36 39.52 41.00 156,275 +0.82(+2.03%)
Oct 13, 2008 37.31 40.18 35.81 40.18 144,810 +4.38(+12.25%)
Oct 10, 2008 33.61 36.71 31.90 35.80 372,820 +1.31(+3.81%)
Oct 09, 2008 39.90 42.55 34.26 34.48 250,595 -4.04(-10.49%)
Oct 08, 2008 39.12 44.29 38.40 38.53 131,051 -2.50(-6.08%)
Oct 07, 2008 42.41 44.50 41.02 41.02 51,708 -1.49(-3.51%)
Oct 06, 2008 41.80 44.69 41.19 42.51 55,397 -0.74(-1.71%)
Oct 03, 2008 44.31 44.89 43.25 43.25 63,017 -0.40(-0.91%)
Oct 02, 2008 43.15 44.37 42.77 43.65 58,386 +0.77(+1.79%)
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.