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, 2016 81.50 83.00 81.40 82.85 316,885 +2.15(+2.66%)
Nov 29, 2016 80.35 81.25 80.00 80.70 295,542 +0.70(+0.88%)
Nov 28, 2016 81.25 81.55 77.80 80.00 377,142 -1.95(-2.38%)
Nov 25, 2016 82.00 82.05 81.08 81.95 101,672 -0.05(-0.06%)
Nov 23, 2016 82.00 82.00 82.00 0 +0.85(+1.05%)
Nov 22, 2016 80.00 81.40 79.50 81.15 360,428 +1.20(+1.50%)
Nov 21, 2016 80.00 80.00 78.35 79.95 258,744 +0.20(+0.25%)
Nov 18, 2016 78.60 80.00 77.95 79.75 297,291 +1.45(+1.85%)
Nov 17, 2016 78.20 78.60 77.25 78.30 388,513 +0.25(+0.32%)
Nov 16, 2016 78.05 78.85 77.10 78.05 355,621 -0.60(-0.76%)
Nov 15, 2016 76.75 78.80 74.16 78.65 382,381 +1.20(+1.55%)
Nov 14, 2016 75.00 80.45 74.52 77.45 605,819 +2.75(+3.68%)
Nov 11, 2016 73.25 75.00 73.00 74.70 872,300 +1.15(+1.56%)
Nov 10, 2016 71.00 73.95 70.47 73.55 605,940 +3.40(+4.85%)
Nov 09, 2016 67.50 71.00 66.89 70.15 636,317 +3.15(+4.70%)
Nov 08, 2016 66.80 67.45 65.95 67.00 292,706 -0.15(-0.22%)
Nov 07, 2016 66.25 67.35 65.95 67.15 305,223 +2.40(+3.71%)
Nov 04, 2016 64.90 65.75 64.70 64.75 221,140 -0.15(-0.23%)
Nov 03, 2016 65.55 65.75 64.70 64.90 193,937 -0.20(-0.31%)
Nov 02, 2016 65.60 65.60 64.90 65.10 426,869 -0.80(-1.21%)
Nov 01, 2016 65.90 66.25 65.20 65.90 383,012 +0.25(+0.38%)
Oct 31, 2016 66.20 66.20 65.40 65.65 531,751 +0.03(+0.04%)
Oct 28, 2016 65.35 66.10 64.40 65.62 598,739 +0.08(+0.11%)
Oct 27, 2016 65.00 66.50 62.66 65.55 1,380,453 -4.40(-6.29%)
Oct 26, 2016 69.65 70.47 69.35 69.95 286,649 -0.05(-0.07%)
Oct 25, 2016 70.50 71.00 69.75 70.00 566,273 -0.40(-0.57%)
Oct 24, 2016 69.85 70.60 69.45 70.40 205,677 +0.85(+1.22%)
Oct 21, 2016 68.65 69.65 68.65 69.55 156,044 +0.30(+0.43%)
Oct 20, 2016 69.10 70.15 68.80 69.25 130,018 -0.20(-0.29%)
Oct 19, 2016 68.80 69.70 68.75 69.45 268,010 +1.00(+1.46%)
Oct 18, 2016 69.45 69.80 67.70 68.45 142,001 +0.80(+1.18%)
Oct 17, 2016 68.20 68.50 67.60 67.65 146,327 -0.69(-1.01%)
Oct 14, 2016 67.87 68.69 67.72 68.34 213,379 +1.35(+2.02%)
Oct 13, 2016 69.28 69.28 66.51 66.99 470,804 -2.76(-3.96%)
Oct 12, 2016 70.47 70.67 69.59 69.75 249,160 -0.92(-1.30%)
Oct 11, 2016 70.45 71.07 70.00 70.67 425,191 +0.22(+0.31%)
Oct 10, 2016 70.72 71.50 70.40 70.45 225,107 -0.27(-0.38%)
Oct 07, 2016 70.76 70.80 69.58 70.72 383,178 +0.71(+1.01%)
Oct 06, 2016 69.57 70.01 68.89 70.01 460,946 +0.74(+1.07%)
Oct 05, 2016 67.37 69.27 67.07 69.27 474,831 +2.30(+3.43%)
Oct 04, 2016 66.91 67.41 66.56 66.97 312,535 +0.38(+0.57%)
Oct 03, 2016 66.64 67.01 66.15 66.59 358,284 -0.53(-0.79%)
Sep 30, 2016 65.94 67.35 65.72 67.12 339,527 +1.33(+2.02%)
Sep 29, 2016 67.02 67.14 65.34 65.79 419,126 -0.90(-1.35%)
Sep 28, 2016 66.09 66.77 65.50 66.69 346,723 +0.57(+0.86%)
Sep 27, 2016 65.12 66.19 64.95 66.12 426,245 +0.55(+0.84%)
Sep 26, 2016 66.84 66.84 65.48 65.57 185,003 -1.87(-2.77%)
Sep 23, 2016 67.93 68.15 67.30 67.44 163,114 -0.56(-0.82%)
Sep 22, 2016 67.87 68.03 67.50 68.00 455,358 +0.22(+0.32%)
Sep 21, 2016 67.90 68.44 67.17 67.78 242,677 +0.20(+0.30%)
Sep 20, 2016 68.16 68.17 67.57 67.58 187,476 -0.23(-0.34%)
Sep 19, 2016 68.05 68.52 67.12 67.81 238,460 +0.13(+0.19%)
Sep 16, 2016 67.83 68.06 67.12 67.68 591,184 -0.38(-0.56%)
Sep 15, 2016 66.54 68.34 66.54 68.06 202,790 +1.16(+1.73%)
Sep 14, 2016 67.30 68.07 66.81 66.90 334,800 -0.53(-0.79%)
Sep 13, 2016 67.54 67.78 66.56 67.43 309,348 -1.34(-1.95%)
Sep 12, 2016 67.73 68.78 67.19 68.77 317,550 +0.52(+0.76%)
Sep 09, 2016 68.64 69.22 68.05 68.25 280,633 -0.58(-0.84%)
Sep 08, 2016 68.60 69.00 68.47 68.83 190,964 +0.34(+0.50%)
Sep 07, 2016 67.70 68.49 67.26 68.49 243,920 +0.73(+1.08%)
Sep 06, 2016 69.00 69.00 67.18 67.76 268,917 -1.11(-1.61%)
Sep 02, 2016 68.41 68.87 68.87 68.87 157,500 +0.48(+0.70%)
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.