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 (%)
Feb 27, 2009 31.79 34.52 31.78 33.58 429,438 +1.65(+5.16%)
Feb 26, 2009 30.30 32.80 30.30 31.93 224,017 +1.99(+6.65%)
Feb 25, 2009 30.87 31.27 28.97 29.94 192,697 -1.08(-3.48%)
Feb 24, 2009 29.63 31.16 28.99 31.02 167,511 +1.90(+6.51%)
Feb 23, 2009 29.89 30.29 28.86 29.13 130,041 -0.42(-1.42%)
Feb 20, 2009 28.37 29.63 27.81 29.55 223,579 +0.75(+2.62%)
Feb 19, 2009 29.91 29.91 28.63 28.79 125,216 -0.68(-2.32%)
Feb 18, 2009 29.93 30.39 29.09 29.48 141,009 -0.02(-0.08%)
Feb 17, 2009 30.05 30.43 29.49 29.50 139,663 -1.19(-3.88%)
Feb 13, 2009 31.73 31.86 30.63 30.69 112,838 -0.92(-2.90%)
Feb 12, 2009 30.37 31.78 30.32 31.61 150,793 +0.49(+1.57%)
Feb 11, 2009 32.03 32.36 30.66 31.12 281,230 -1.00(-3.12%)
Feb 10, 2009 33.65 34.09 32.07 32.12 160,592 -1.85(-5.45%)
Feb 09, 2009 33.87 34.60 32.11 33.97 106,505 +0.07(+0.21%)
Feb 06, 2009 31.44 34.10 31.44 33.90 175,697 +2.52(+8.03%)
Feb 05, 2009 30.96 32.17 30.32 31.38 155,213 +0.29(+0.92%)
Feb 04, 2009 31.86 32.00 30.97 31.09 253,003 -0.73(-2.30%)
Feb 03, 2009 33.34 33.34 30.78 31.83 251,443 -1.14(-3.47%)
Feb 02, 2009 32.60 33.13 32.34 32.97 248,537 +0.02(+0.05%)
Jan 30, 2009 34.03 34.79 32.44 32.95 130,514 -0.82(-2.44%)
Jan 29, 2009 33.77 35.13 33.73 33.78 108,937 -1.17(-3.36%)
Jan 28, 2009 33.36 35.42 33.25 34.95 173,600 +1.82(+5.49%)
Jan 27, 2009 32.71 33.33 32.35 33.13 125,877 +0.63(+1.94%)
Jan 26, 2009 31.84 33.66 31.84 32.50 140,317 +0.44(+1.38%)
Jan 23, 2009 30.67 32.17 30.30 32.06 140,641 +0.42(+1.33%)
Jan 22, 2009 32.13 32.64 30.63 31.64 226,327 +0.24(+0.77%)
Jan 21, 2009 28.76 31.44 28.02 31.40 254,777 +2.59(+8.99%)
Jan 20, 2009 31.18 31.49 28.63 28.81 278,389 -2.90(-9.14%)
Jan 16, 2009 32.21 32.21 30.69 31.71 222,391 -0.33(-1.04%)
Jan 15, 2009 33.01 33.47 31.57 32.04 196,616 -0.99(-3.01%)
Jan 14, 2009 33.03 34.33 32.88 33.04 141,498 -0.79(-2.34%)
Jan 13, 2009 32.77 34.24 32.77 33.83 79,468 +0.99(+3.01%)
Jan 12, 2009 33.06 33.41 32.69 32.84 113,516 -0.27(-0.82%)
Jan 09, 2009 34.49 34.49 33.04 33.12 139,244 -1.37(-3.97%)
Jan 08, 2009 34.45 34.86 33.82 34.48 148,934 +0.13(+0.38%)
Jan 07, 2009 35.40 35.40 34.13 34.35 68,971 -1.34(-3.77%)
Jan 06, 2009 36.13 36.50 35.33 35.70 78,675 -0.01(-0.02%)
Jan 05, 2009 36.75 36.88 35.25 35.70 202,974 -0.93(-2.53%)
Jan 02, 2009 37.27 37.27 36.19 36.63 131,299 -0.68(-1.83%)
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%)
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.