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 (%)
May 31, 2017 77.85 77.85 75.70 77.20 405,207 -0.55(-0.71%)
May 30, 2017 78.65 78.75 77.25 77.75 342,244 -1.15(-1.46%)
May 26, 2017 79.10 79.55 78.40 78.90 214,389 -0.25(-0.32%)
May 25, 2017 80.05 80.55 78.50 79.15 493,115 -0.77(-0.97%)
May 24, 2017 80.00 80.15 78.90 79.92 272,611 -0.08(-0.09%)
May 23, 2017 79.30 80.55 79.05 80.00 454,010 +0.75(+0.95%)
May 22, 2017 78.60 79.40 78.35 79.25 483,560 +0.75(+0.96%)
May 19, 2017 78.00 79.70 78.00 78.50 758,609 +1.20(+1.55%)
May 18, 2017 76.80 77.75 76.30 77.30 448,277 -0.05(-0.06%)
May 17, 2017 79.20 79.45 76.70 77.35 399,968 -3.45(-4.27%)
May 16, 2017 80.50 81.10 79.75 80.80 288,896 +0.15(+0.19%)
May 15, 2017 80.70 81.20 80.15 80.65 203,535 +0.45(+0.56%)
May 12, 2017 80.40 81.35 79.05 80.20 266,698 -0.70(-0.87%)
May 11, 2017 81.35 81.60 79.85 80.90 406,490 -0.75(-0.92%)
May 10, 2017 81.40 82.20 81.05 81.65 324,357 +0.05(+0.06%)
May 09, 2017 82.50 83.20 81.20 81.60 341,652 -0.95(-1.15%)
May 08, 2017 81.85 82.55 81.50 82.55 502,447 +0.70(+0.86%)
May 05, 2017 81.80 81.90 80.45 81.85 424,121 +0.25(+0.31%)
May 04, 2017 81.80 82.30 80.45 81.60 578,135 +0.40(+0.49%)
May 03, 2017 79.90 81.30 79.65 81.20 361,686 +1.00(+1.25%)
May 02, 2017 81.10 81.25 79.50 80.20 403,755 -0.70(-0.87%)
May 01, 2017 80.70 81.00 79.35 80.90 622,590 +1.55(+1.95%)
Apr 28, 2017 81.75 81.75 79.15 79.35 714,212 +0.00(+0.00%)
Apr 27, 2017 80.05 80.15 78.65 79.35 674,369 -0.40(-0.50%)
Apr 26, 2017 79.30 80.35 78.64 79.75 981,528 +0.35(+0.44%)
Apr 25, 2017 80.10 80.40 78.65 79.40 379,230 +0.05(+0.06%)
Apr 24, 2017 79.80 80.20 78.95 79.35 465,170 +1.35(+1.73%)
Apr 21, 2017 78.00 78.25 76.60 78.00 386,509 +0.00(+0.00%)
Apr 20, 2017 77.00 78.10 76.15 78.00 268,107 +1.60(+2.09%)
Apr 19, 2017 76.75 77.60 76.15 76.40 245,066 +0.20(+0.26%)
Apr 18, 2017 75.45 76.60 74.55 76.20 340,346 +0.00(+0.00%)
Apr 17, 2017 74.90 76.30 74.40 76.20 221,630 +1.50(+2.01%)
Apr 13, 2017 76.40 78.45 74.60 74.70 353,888 -1.85(-2.42%)
Apr 12, 2017 78.30 79.00 76.42 76.55 354,337 -1.60(-2.05%)
Apr 11, 2017 77.25 79.00 76.53 78.15 250,052 +0.70(+0.90%)
Apr 10, 2017 78.00 78.60 77.00 77.45 182,568 -0.45(-0.58%)
Apr 07, 2017 77.30 78.25 77.10 77.90 382,505 +0.15(+0.19%)
Apr 06, 2017 76.40 78.00 75.90 77.75 309,669 +1.15(+1.50%)
Apr 05, 2017 78.30 78.95 76.33 76.60 448,329 -0.95(-1.23%)
Apr 04, 2017 77.30 77.90 76.90 77.55 329,596 -0.15(-0.19%)
Apr 03, 2017 79.30 79.75 77.20 77.70 514,336 -1.40(-1.77%)
Mar 31, 2017 79.10 80.65 78.38 79.10 1,175,127 -0.20(-0.25%)
Mar 30, 2017 77.00 80.08 77.00 79.30 578,041 +2.25(+2.92%)
Mar 29, 2017 77.00 77.35 76.20 77.05 345,574 -0.35(-0.45%)
Mar 28, 2017 75.50 78.03 75.30 77.40 599,978 +1.65(+2.18%)
Mar 27, 2017 74.80 75.85 73.60 75.75 553,700 -0.45(-0.59%)
Mar 24, 2017 76.65 77.15 75.70 76.20 360,326 -0.45(-0.59%)
Mar 23, 2017 77.50 77.50 75.70 76.65 350,308 +0.65(+0.86%)
Mar 22, 2017 75.65 76.70 74.65 76.00 781,974 -0.40(-0.52%)
Mar 21, 2017 80.20 80.40 75.55 76.40 1,190,334 -3.45(-4.32%)
Mar 20, 2017 80.55 80.55 79.60 79.85 306,024 -0.95(-1.18%)
Mar 17, 2017 81.15 81.40 79.69 80.80 1,285,258 -0.40(-0.49%)
Mar 16, 2017 81.10 81.55 80.65 81.20 506,868 +0.60(+0.74%)
Mar 15, 2017 81.10 81.90 80.10 80.60 533,653 -0.10(-0.12%)
Mar 14, 2017 80.25 81.15 79.55 80.70 560,855 -0.50(-0.62%)
Mar 13, 2017 80.45 81.55 80.20 81.20 534,135 +0.85(+1.06%)
Mar 10, 2017 79.65 80.75 78.97 80.35 1,698,048 +1.00(+1.26%)
Mar 09, 2017 80.90 81.70 79.00 79.35 1,166,117 -1.65(-2.04%)
Mar 08, 2017 83.15 83.40 80.95 81.00 840,103 -1.35(-1.64%)
Mar 07, 2017 82.80 83.40 82.22 82.35 467,686 -0.40(-0.48%)
Mar 06, 2017 83.00 83.22 82.10 82.75 843,630 -0.60(-0.72%)
Mar 03, 2017 82.95 83.40 82.65 83.35 1,452,685 +0.75(+0.91%)
Mar 02, 2017 83.50 83.95 82.20 82.60 3,926,547 -1.20(-1.43%)
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.