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 (%)
Nov 30, 2017 73.92 74.48 72.38 72.47 629,116 -0.84(-1.14%)
Nov 29, 2017 72.01 73.41 71.82 73.31 835,023 +1.96(+2.74%)
Nov 28, 2017 69.86 71.45 69.03 71.36 1,046,269 +2.61(+3.80%)
Nov 27, 2017 68.23 69.12 68.19 68.75 461,386 +0.42(+0.61%)
Nov 24, 2017 68.93 69.28 68.14 68.33 92,184 -0.28(-0.41%)
Nov 22, 2017 69.17 69.54 68.49 68.61 475,965 -0.47(-0.67%)
Nov 21, 2017 69.58 69.58 68.70 69.07 454,980 -0.14(-0.20%)
Nov 20, 2017 68.37 69.30 68.09 69.21 356,008 +0.79(+1.16%)
Nov 17, 2017 66.65 68.86 66.65 68.42 499,567 +1.26(+1.87%)
Nov 16, 2017 67.58 67.77 66.88 67.16 381,941 -0.14(-0.21%)
Nov 15, 2017 66.28 67.67 65.90 67.30 299,281 +0.37(+0.56%)
Nov 14, 2017 66.42 67.21 66.42 66.93 295,820 +0.19(+0.28%)
Nov 13, 2017 65.53 67.16 63.90 66.74 396,909 +0.84(+1.27%)
Nov 10, 2017 66.32 67.02 65.86 65.90 306,816 +0.05(+0.07%)
Nov 09, 2017 65.90 67.02 65.62 65.86 502,030 -0.47(-0.70%)
Nov 08, 2017 67.16 67.25 66.04 66.32 390,843 -0.79(-1.18%)
Nov 07, 2017 69.30 69.30 67.02 67.11 502,991 -2.00(-2.90%)
Nov 06, 2017 68.98 69.63 68.84 69.12 304,517 +0.05(+0.07%)
Nov 03, 2017 69.17 69.72 68.72 69.07 322,671 -0.33(-0.47%)
Nov 02, 2017 68.61 69.68 68.47 69.40 466,255 +0.75(+1.09%)
Nov 01, 2017 69.40 69.91 68.37 68.65 391,989 -0.09(-0.14%)
Oct 31, 2017 69.07 69.77 68.23 68.75 428,300 -0.23(-0.34%)
Oct 30, 2017 68.49 70.05 68.49 68.98 499,719 -0.89(-1.27%)
Oct 27, 2017 69.91 70.28 69.30 69.86 454,342 -0.05(-0.07%)
Oct 26, 2017 68.89 70.00 68.47 69.91 531,016 +1.26(+1.83%)
Oct 25, 2017 68.42 69.21 68.05 68.65 848,395 +0.09(+0.14%)
Oct 24, 2017 68.09 69.77 68.05 68.56 583,637 +0.65(+0.96%)
Oct 23, 2017 69.58 69.91 67.72 67.91 1,825,519 -2.42(-3.45%)
Oct 20, 2017 69.86 70.56 66.93 70.33 3,231,546 -4.38(-5.86%)
Oct 19, 2017 73.78 74.94 73.78 74.71 481,204 +0.05(+0.06%)
Oct 18, 2017 74.71 75.22 74.27 74.66 537,305 +0.51(+0.69%)
Oct 17, 2017 76.58 76.58 73.97 74.15 1,004,931 -2.00(-2.63%)
Oct 16, 2017 76.20 77.74 76.02 76.16 212,030 +0.28(+0.37%)
Oct 13, 2017 76.11 77.09 75.50 75.88 204,029 -0.51(-0.67%)
Oct 12, 2017 77.51 77.65 76.25 76.39 278,290 -0.98(-1.27%)
Oct 11, 2017 77.37 78.07 77.02 77.37 265,771 -0.23(-0.30%)
Oct 10, 2017 76.90 77.60 76.76 77.60 248,869 +0.75(+0.97%)
Oct 09, 2017 77.46 77.46 76.48 76.86 262,973 +0.28(+0.37%)
Oct 06, 2017 76.95 77.32 76.11 76.58 167,153 -0.14(-0.18%)
Oct 05, 2017 76.48 76.90 75.97 76.72 356,164 +0.51(+0.67%)
Oct 04, 2017 77.27 77.27 76.16 76.20 187,570 -0.98(-1.27%)
Oct 03, 2017 78.07 78.07 76.86 77.18 333,447 -0.51(-0.66%)
Oct 02, 2017 76.90 77.83 76.18 77.69 349,022 +1.12(+1.46%)
Sep 29, 2017 76.62 77.65 76.06 76.58 409,325 -0.14(-0.18%)
Sep 28, 2017 74.29 76.76 74.29 76.72 699,160 +2.40(+3.22%)
Sep 27, 2017 73.53 74.97 72.42 74.32 717,037 +1.81(+2.50%)
Sep 26, 2017 72.00 72.70 71.77 72.51 345,833 +0.70(+0.97%)
Sep 25, 2017 71.68 72.37 71.61 71.81 296,684 -0.05(-0.06%)
Sep 22, 2017 71.81 72.46 71.54 71.86 326,976 +0.00(+0.00%)
Sep 21, 2017 72.14 72.42 71.63 71.86 550,594 -0.05(-0.06%)
Sep 20, 2017 70.38 72.00 69.82 71.91 645,064 +1.30(+1.84%)
Sep 19, 2017 70.38 70.98 70.28 70.61 215,418 +0.14(+0.20%)
Sep 18, 2017 68.89 70.52 68.89 70.47 305,098 +1.35(+1.95%)
Sep 15, 2017 69.40 69.59 68.47 69.12 1,315,334 -0.19(-0.27%)
Sep 14, 2017 70.65 70.79 69.17 69.31 367,056 -1.16(-1.65%)
Sep 13, 2017 69.87 70.56 69.82 70.47 392,168 +0.19(+0.26%)
Sep 12, 2017 68.43 70.38 68.43 70.28 460,007 +1.95(+2.85%)
Sep 11, 2017 67.08 69.03 67.08 68.34 426,857 +1.99(+3.01%)
Sep 08, 2017 65.46 66.80 64.58 66.34 483,746 +0.19(+0.28%)
Sep 07, 2017 68.43 68.43 65.69 66.15 576,476 -2.41(-3.52%)
Sep 06, 2017 69.26 69.50 68.43 68.57 281,901 -0.28(-0.40%)
Sep 05, 2017 70.70 70.84 68.71 68.85 443,488 -2.60(-3.64%)
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.