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 31, 2017 74.10 74.85 73.20 73.75 399,237 -0.25(-0.34%)
Oct 30, 2017 73.47 75.15 73.47 74.00 465,810 -0.95(-1.27%)
Oct 27, 2017 75.00 75.40 74.35 74.95 423,512 -0.05(-0.07%)
Oct 26, 2017 73.90 75.10 73.45 75.00 494,983 +1.35(+1.83%)
Oct 25, 2017 73.40 74.25 73.00 73.65 790,826 +0.10(+0.14%)
Oct 24, 2017 73.05 74.85 73.00 73.55 544,034 +0.70(+0.96%)
Oct 23, 2017 74.65 75.00 72.65 72.85 1,701,645 -2.60(-3.45%)
Oct 20, 2017 74.95 75.70 71.80 75.45 3,012,264 -4.70(-5.86%)
Oct 19, 2017 79.15 80.40 79.15 80.15 448,551 +0.05(+0.06%)
Oct 18, 2017 80.15 80.70 79.67 80.10 500,846 +0.55(+0.69%)
Oct 17, 2017 82.15 82.15 79.35 79.55 936,740 -2.15(-2.63%)
Oct 16, 2017 81.75 83.40 81.55 81.70 197,643 +0.30(+0.37%)
Oct 13, 2017 81.65 82.70 81.00 81.40 190,185 -0.55(-0.67%)
Oct 12, 2017 83.15 83.30 81.80 81.95 259,407 -1.05(-1.27%)
Oct 11, 2017 83.00 83.75 82.62 83.00 247,737 -0.25(-0.30%)
Oct 10, 2017 82.50 83.25 82.35 83.25 231,982 +0.80(+0.97%)
Oct 09, 2017 83.10 83.10 82.05 82.45 245,129 +0.30(+0.37%)
Oct 06, 2017 82.55 82.95 81.65 82.15 155,811 -0.15(-0.18%)
Oct 05, 2017 82.05 82.50 81.50 82.30 331,996 +0.55(+0.67%)
Oct 04, 2017 82.90 82.90 81.70 81.75 174,843 -1.05(-1.27%)
Oct 03, 2017 83.75 83.75 82.45 82.80 310,821 -0.55(-0.66%)
Oct 02, 2017 82.50 83.50 81.72 83.35 325,339 +1.20(+1.46%)
Sep 29, 2017 82.20 83.30 81.60 82.15 381,550 -0.15(-0.18%)
Sep 28, 2017 79.70 82.35 79.70 82.30 651,718 +2.20(+2.75%)
Sep 27, 2017 79.25 80.80 78.05 80.10 665,294 +1.95(+2.50%)
Sep 26, 2017 77.60 78.35 77.35 78.15 320,877 +0.75(+0.97%)
Sep 25, 2017 77.25 78.00 77.17 77.40 275,275 -0.05(-0.06%)
Sep 22, 2017 77.40 78.10 77.10 77.45 303,381 +0.00(+0.00%)
Sep 21, 2017 77.75 78.05 77.20 77.45 510,862 -0.05(-0.06%)
Sep 20, 2017 75.85 77.60 75.25 77.50 598,515 +1.40(+1.84%)
Sep 19, 2017 75.85 76.50 75.75 76.10 199,873 +0.15(+0.20%)
Sep 18, 2017 74.25 76.00 74.25 75.95 283,082 +1.45(+1.95%)
Sep 15, 2017 74.80 75.00 73.80 74.50 1,220,416 -0.20(-0.27%)
Sep 14, 2017 76.15 76.30 74.55 74.70 340,569 -1.25(-1.65%)
Sep 13, 2017 75.30 76.05 75.25 75.95 363,869 +0.20(+0.26%)
Sep 12, 2017 73.75 75.85 73.75 75.75 426,812 +2.10(+2.85%)
Sep 11, 2017 72.30 74.40 72.30 73.65 396,054 +2.15(+3.01%)
Sep 08, 2017 70.55 72.00 69.60 71.50 448,838 +0.20(+0.28%)
Sep 07, 2017 73.75 73.75 70.80 71.30 534,876 -2.60(-3.52%)
Sep 06, 2017 74.65 74.90 73.75 73.90 261,559 -0.30(-0.40%)
Sep 05, 2017 76.20 76.35 74.05 74.20 411,485 -2.80(-3.64%)
Sep 01, 2017 76.90 77.25 76.65 77.00 283,763 +0.40(+0.52%)
Aug 31, 2017 77.10 77.23 76.50 76.60 276,887 -0.15(-0.20%)
Aug 30, 2017 75.45 77.10 75.27 76.75 687,620 +1.20(+1.59%)
Aug 29, 2017 75.15 76.05 74.85 75.55 349,924 -0.70(-0.92%)
Aug 28, 2017 77.60 77.75 75.90 76.25 471,213 -1.10(-1.42%)
Aug 25, 2017 77.15 77.55 76.95 77.35 166,560 +0.60(+0.78%)
Aug 24, 2017 76.95 77.00 76.10 76.75 167,616 +0.10(+0.13%)
Aug 23, 2017 75.70 76.83 75.40 76.65 251,200 +0.45(+0.59%)
Aug 22, 2017 76.50 76.65 76.00 76.20 179,540 +0.25(+0.33%)
Aug 21, 2017 75.70 79.50 75.55 75.95 250,547 +0.05(+0.07%)
Aug 18, 2017 75.40 76.50 75.05 75.90 344,978 -0.10(-0.13%)
Aug 17, 2017 77.80 78.45 75.95 76.00 326,128 -2.20(-2.81%)
Aug 16, 2017 79.40 79.45 78.05 78.20 293,227 -0.70(-0.89%)
Aug 15, 2017 80.65 80.65 78.85 78.90 279,948 -0.30(-0.38%)
Aug 14, 2017 77.95 79.45 77.90 79.20 247,914 +1.85(+2.39%)
Aug 11, 2017 78.05 78.28 76.75 77.35 250,130 -0.35(-0.45%)
Aug 10, 2017 79.25 79.50 77.60 77.70 314,558 -1.85(-2.33%)
Aug 09, 2017 80.00 80.45 79.35 79.55 313,799 -1.30(-1.61%)
Aug 08, 2017 80.25 81.70 80.60 80.85 250,519 +0.25(+0.31%)
Aug 07, 2017 80.70 80.85 79.85 80.60 235,008 +0.20(+0.25%)
Aug 04, 2017 81.00 81.35 80.30 80.40 316,650 +0.05(+0.06%)
Aug 03, 2017 80.15 80.75 79.90 80.35 242,651 -0.15(-0.19%)
Aug 02, 2017 81.00 81.20 80.10 80.50 218,839 -0.55(-0.68%)
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.