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 (%)
Dec 29, 2017 77.50 77.50 77.50 0 -0.45(-0.58%)
Dec 28, 2017 77.75 78.50 77.12 77.95 242,328 -0.10(-0.13%)
Dec 27, 2017 78.20 78.55 77.40 78.05 343,434 -0.15(-0.19%)
Dec 26, 2017 79.10 79.70 78.00 78.20 407,184 -1.15(-1.45%)
Dec 22, 2017 79.25 79.50 78.85 79.35 250,446 +0.05(+0.06%)
Dec 21, 2017 78.55 79.75 78.35 79.30 378,215 +0.85(+1.08%)
Dec 20, 2017 77.90 80.15 77.50 78.45 1,199,774 -0.25(-0.32%)
Dec 19, 2017 79.60 80.35 78.55 78.70 554,300 -0.55(-0.69%)
Dec 18, 2017 79.15 80.05 78.80 79.25 348,283 +0.55(+0.70%)
Dec 15, 2017 76.70 79.55 76.54 78.70 1,643,882 +2.25(+2.94%)
Dec 14, 2017 77.15 77.95 75.65 76.45 578,552 -0.65(-0.84%)
Dec 13, 2017 77.55 78.30 76.90 77.10 384,494 -0.30(-0.39%)
Dec 12, 2017 76.55 77.58 76.35 77.40 428,917 +0.85(+1.11%)
Dec 11, 2017 77.55 79.75 76.15 76.55 429,261 -1.05(-1.35%)
Dec 08, 2017 78.00 78.45 76.50 77.60 376,051 +0.15(+0.19%)
Dec 07, 2017 76.80 79.17 76.40 77.45 361,030 +0.45(+0.58%)
Dec 06, 2017 77.45 77.90 76.95 77.00 282,540 -0.50(-0.65%)
Dec 05, 2017 78.95 79.17 77.40 77.50 341,686 -1.30(-1.65%)
Dec 04, 2017 79.45 80.41 78.75 78.80 450,248 +0.60(+0.77%)
Dec 01, 2017 77.65 78.30 76.40 78.20 513,194 +0.45(+0.58%)
Nov 30, 2017 79.30 79.90 77.65 77.75 586,427 -0.90(-1.14%)
Nov 29, 2017 77.25 78.75 77.05 78.65 778,361 +2.10(+2.74%)
Nov 28, 2017 74.95 76.65 74.05 76.55 975,273 +2.80(+3.80%)
Nov 27, 2017 73.20 74.15 73.15 73.75 430,078 +0.45(+0.61%)
Nov 24, 2017 73.95 74.33 73.10 73.30 85,929 -0.30(-0.41%)
Nov 22, 2017 74.20 74.60 73.47 73.60 443,668 -0.50(-0.67%)
Nov 21, 2017 74.65 74.65 73.70 74.10 424,107 -0.15(-0.20%)
Nov 20, 2017 73.35 74.35 73.05 74.25 331,851 +0.85(+1.16%)
Nov 17, 2017 71.50 73.88 71.50 73.40 465,668 +1.35(+1.87%)
Nov 16, 2017 72.50 72.70 71.75 72.05 356,024 -0.15(-0.21%)
Nov 15, 2017 71.10 72.60 70.70 72.20 278,973 +0.40(+0.56%)
Nov 14, 2017 71.25 72.10 71.25 71.80 275,747 +0.20(+0.28%)
Nov 13, 2017 70.30 72.05 68.55 71.60 369,976 +0.90(+1.27%)
Nov 10, 2017 71.15 71.90 70.65 70.70 285,997 +0.05(+0.07%)
Nov 09, 2017 70.70 71.90 70.40 70.65 467,964 -0.50(-0.70%)
Nov 08, 2017 72.05 72.15 70.85 71.15 364,322 -0.85(-1.18%)
Nov 07, 2017 74.35 74.35 71.90 72.00 468,860 -2.15(-2.90%)
Nov 06, 2017 74.00 74.70 73.85 74.15 283,854 +0.05(+0.07%)
Nov 03, 2017 74.20 74.80 73.72 74.10 300,776 -0.35(-0.47%)
Nov 02, 2017 73.60 74.75 73.45 74.45 434,617 +0.80(+1.09%)
Nov 01, 2017 74.45 75.00 73.35 73.65 365,390 -0.10(-0.14%)
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%)
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.