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 (%)
Oct 30, 2015 55.37 55.52 53.53 54.17 372,637 -1.27(-2.29%)
Oct 29, 2015 54.96 56.03 54.70 55.44 270,156 +0.37(+0.67%)
Oct 28, 2015 52.50 55.10 52.50 55.07 286,007 +2.49(+4.74%)
Oct 27, 2015 53.14 53.53 52.29 52.58 165,836 -0.79(-1.47%)
Oct 26, 2015 53.32 53.93 52.56 53.36 157,304 -0.15(-0.28%)
Oct 23, 2015 53.14 53.77 52.85 53.52 215,273 +0.67(+1.27%)
Oct 22, 2015 52.21 53.52 52.04 52.85 236,673 +0.76(+1.46%)
Oct 21, 2015 53.30 53.86 52.04 52.09 140,129 -1.15(-2.16%)
Oct 20, 2015 53.07 53.52 51.98 53.24 182,153 +0.19(+0.35%)
Oct 19, 2015 52.53 53.41 52.44 53.05 331,449 +0.27(+0.51%)
Oct 16, 2015 52.99 52.99 52.26 52.78 134,034 -0.20(-0.37%)
Oct 15, 2015 52.26 53.08 51.55 52.98 240,350 +1.07(+2.07%)
Oct 14, 2015 53.22 53.22 51.59 51.91 217,582 -1.30(-2.45%)
Oct 13, 2015 53.68 54.24 53.18 53.21 140,237 -0.70(-1.29%)
Oct 12, 2015 53.44 54.12 53.22 53.91 139,285 +0.49(+0.92%)
Oct 09, 2015 54.43 54.50 53.33 53.42 110,145 -0.84(-1.55%)
Oct 08, 2015 53.74 54.29 53.37 54.26 175,103 +0.44(+0.81%)
Oct 07, 2015 53.40 54.19 52.93 53.82 194,244 +0.86(+1.62%)
Oct 06, 2015 52.90 53.18 52.48 52.96 213,501 -0.16(-0.30%)
Oct 05, 2015 52.36 53.19 51.67 53.12 263,930 +1.18(+2.27%)
Oct 02, 2015 51.51 51.98 50.03 51.94 285,462 -0.38(-0.73%)
Oct 01, 2015 52.72 52.72 51.64 52.33 269,881 +0.32(+0.62%)
Sep 30, 2015 51.82 52.08 51.45 52.01 243,932 +0.61(+1.18%)
Sep 29, 2015 51.63 51.95 51.17 51.40 191,295 -0.17(-0.33%)
Sep 28, 2015 51.17 51.85 50.77 51.57 244,790 +0.21(+0.40%)
Sep 25, 2015 51.83 52.31 51.25 51.36 376,788 -0.14(-0.28%)
Sep 24, 2015 51.21 51.76 51.10 51.50 430,630 -0.20(-0.40%)
Sep 23, 2015 52.20 52.38 51.43 51.71 271,984 -0.46(-0.89%)
Sep 22, 2015 51.94 52.27 51.48 52.17 155,924 -0.36(-0.69%)
Sep 21, 2015 52.37 53.14 52.37 52.53 154,038 +0.61(+1.18%)
Sep 18, 2015 52.37 52.61 51.58 51.92 513,553 -1.40(-2.63%)
Sep 17, 2015 54.70 55.37 53.16 53.33 225,686 -1.36(-2.49%)
Sep 16, 2015 54.44 54.81 53.92 54.68 176,851 +0.42(+0.77%)
Sep 15, 2015 54.04 54.60 53.85 54.27 195,091 +0.37(+0.69%)
Sep 14, 2015 53.80 54.36 53.51 53.89 178,496 -0.04(-0.07%)
Sep 11, 2015 53.68 54.18 53.35 53.93 117,736 -0.18(-0.33%)
Sep 10, 2015 53.72 54.75 53.51 54.11 123,182 +0.24(+0.45%)
Sep 09, 2015 54.98 55.07 53.80 53.87 227,364 -0.49(-0.90%)
Sep 08, 2015 53.83 54.61 53.64 54.36 154,032 +1.40(+2.65%)
Sep 04, 2015 52.45 52.95 52.95 52.95 122,725 -0.20(-0.38%)
Sep 03, 2015 53.27 53.81 52.76 53.16 119,495 +0.20(+0.37%)
Sep 02, 2015 52.70 52.97 51.70 52.96 159,752 +0.94(+1.81%)
Sep 01, 2015 52.90 54.19 51.68 52.02 234,426 -2.07(-3.83%)
Aug 31, 2015 53.17 54.20 52.95 54.09 209,855 +0.48(+0.89%)
Aug 28, 2015 52.84 53.94 53.22 53.61 173,965 +0.39(+0.73%)
Aug 27, 2015 52.95 53.88 52.44 53.22 241,900 +0.91(+1.73%)
Aug 26, 2015 51.44 52.42 50.51 52.31 254,654 +1.94(+3.84%)
Aug 25, 2015 52.82 53.09 50.30 50.38 285,423 -0.42(-0.82%)
Aug 24, 2015 51.29 52.16 50.81 50.79 432,758 -2.81(-5.24%)
Aug 21, 2015 53.69 54.53 53.38 53.60 311,791 -0.81(-1.49%)
Aug 20, 2015 55.31 55.60 54.41 54.41 219,377 -1.33(-2.39%)
Aug 19, 2015 56.16 56.26 55.55 55.74 247,523 -0.52(-0.92%)
Aug 18, 2015 56.60 57.10 55.89 56.26 148,394 -0.30(-0.53%)
Aug 17, 2015 56.41 57.18 55.64 56.56 219,215 -0.18(-0.31%)
Aug 14, 2015 55.68 56.81 55.56 56.74 103,574 +1.06(+1.90%)
Aug 13, 2015 56.05 56.79 55.36 55.68 217,725 -0.15(-0.27%)
Aug 12, 2015 57.08 57.41 55.31 55.83 299,848 -1.59(-2.77%)
Aug 11, 2015 58.06 58.49 57.03 57.42 160,994 -1.12(-1.91%)
Aug 10, 2015 57.67 58.65 57.67 58.54 179,497 +0.92(+1.60%)
Aug 07, 2015 57.79 58.40 57.17 57.61 255,065 -0.32(-0.55%)
Aug 06, 2015 57.96 58.34 57.52 57.93 125,304 +0.10(+0.17%)
Aug 05, 2015 57.55 58.26 57.45 57.84 200,680 +0.57(+0.99%)
Aug 04, 2015 57.30 58.14 57.21 57.27 158,267 -0.05(-0.09%)
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.