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, 2018 75.86 76.14 74.97 75.20 304,530 -0.99(-1.30%)
May 30, 2018 75.44 76.66 74.45 76.19 459,458 +1.32(+1.76%)
May 29, 2018 75.53 76.05 74.31 74.87 393,850 -1.46(-1.91%)
May 25, 2018 76.33 76.33 76.33 0 +0.00(+0.00%)
May 24, 2018 76.33 76.47 74.78 76.33 272,634 -0.19(-0.25%)
May 23, 2018 76.42 76.75 75.86 76.52 403,025 +0.14(+0.18%)
May 22, 2018 76.42 77.18 76.28 76.38 382,269 +0.19(+0.25%)
May 21, 2018 74.87 76.33 72.71 76.19 977,428 +1.41(+1.89%)
May 18, 2018 75.11 75.20 74.35 74.78 313,966 -0.09(-0.13%)
May 17, 2018 74.54 74.97 73.72 74.87 591,312 +0.19(+0.25%)
May 16, 2018 73.84 74.78 73.39 74.68 475,248 +0.89(+1.21%)
May 15, 2018 72.80 74.12 72.47 73.79 356,785 +0.99(+1.36%)
May 14, 2018 73.18 73.22 71.98 72.80 244,583 -0.33(-0.45%)
May 11, 2018 73.41 74.02 72.97 73.13 423,002 +0.38(+0.52%)
May 10, 2018 72.75 72.90 71.95 72.75 339,866 -0.09(-0.13%)
May 09, 2018 72.71 73.44 72.17 72.85 347,187 +0.52(+0.72%)
May 08, 2018 72.24 72.61 71.81 72.33 321,643 +0.71(+0.99%)
May 07, 2018 71.20 72.24 70.59 71.62 462,499 +0.47(+0.66%)
May 04, 2018 69.65 71.86 69.13 71.15 807,606 +0.89(+1.27%)
May 03, 2018 70.54 71.25 69.60 70.26 441,630 -0.66(-0.93%)
May 02, 2018 71.15 71.60 70.31 70.92 770,104 +0.00(+0.00%)
May 01, 2018 70.40 71.44 69.51 70.92 531,899 +0.38(+0.53%)
Apr 30, 2018 71.53 72.19 70.54 70.54 446,518 -0.94(-1.32%)
Apr 27, 2018 71.53 71.95 71.15 71.48 329,091 -0.05(-0.07%)
Apr 26, 2018 71.95 72.80 71.48 71.53 626,345 -0.75(-1.04%)
Apr 25, 2018 72.42 72.94 71.53 72.28 284,328 +0.00(+0.00%)
Apr 24, 2018 72.57 73.46 71.44 72.28 865,928 +0.33(+0.46%)
Apr 23, 2018 70.64 72.05 70.59 71.95 567,887 +0.99(+1.39%)
Apr 20, 2018 68.80 72.14 66.26 70.97 745,555 -2.82(-3.83%)
Apr 19, 2018 72.52 73.88 72.38 73.79 579,160 +1.08(+1.49%)
Apr 18, 2018 73.32 73.79 72.42 72.71 657,184 -0.61(-0.83%)
Apr 17, 2018 74.40 74.40 72.61 73.32 351,335 -0.42(-0.57%)
Apr 16, 2018 73.41 73.79 72.71 73.74 399,349 +0.85(+1.16%)
Apr 13, 2018 74.92 74.92 72.61 72.90 327,961 -1.46(-1.96%)
Apr 12, 2018 73.74 74.82 73.27 74.35 398,672 +0.99(+1.35%)
Apr 11, 2018 73.84 74.12 72.75 73.37 250,610 -0.85(-1.14%)
Apr 10, 2018 73.65 74.50 73.22 74.21 485,075 +1.36(+1.87%)
Apr 09, 2018 73.74 74.73 72.71 72.85 483,858 -0.56(-0.77%)
Apr 06, 2018 74.40 74.97 72.47 73.41 688,206 -1.60(-2.13%)
Apr 05, 2018 74.92 75.20 73.98 75.01 289,777 +0.52(+0.69%)
Apr 04, 2018 72.71 74.73 72.71 74.50 346,935 +0.99(+1.34%)
Apr 03, 2018 72.61 73.88 72.42 73.51 452,143 +1.18(+1.63%)
Apr 02, 2018 73.08 73.79 71.39 72.33 304,467 -1.08(-1.47%)
Mar 29, 2018 73.41 73.41 73.41 0 +0.47(+0.65%)
Mar 28, 2018 72.99 73.55 72.24 72.94 366,113 +0.22(+0.30%)
Mar 27, 2018 74.27 74.32 72.16 72.73 371,163 -1.59(-2.14%)
Mar 26, 2018 73.29 74.55 72.49 74.32 448,110 +2.20(+3.05%)
Mar 23, 2018 74.93 75.09 72.07 72.12 350,743 -2.53(-3.39%)
Mar 22, 2018 76.47 76.80 74.55 74.65 327,422 -2.67(-3.45%)
Mar 21, 2018 77.36 77.97 76.66 77.31 242,337 -0.05(-0.06%)
Mar 20, 2018 77.88 78.02 77.27 77.36 188,096 -0.47(-0.60%)
Mar 19, 2018 78.20 78.25 76.57 77.83 164,907 -0.61(-0.78%)
Mar 16, 2018 77.69 78.81 77.55 78.44 587,544 +0.84(+1.09%)
Mar 15, 2018 77.64 77.97 76.80 77.60 250,933 +0.23(+0.30%)
Mar 14, 2018 78.20 78.20 76.99 77.36 284,766 -0.56(-0.72%)
Mar 13, 2018 79.09 79.09 77.78 77.92 341,005 -0.70(-0.89%)
Mar 12, 2018 79.38 79.52 78.25 78.63 283,951 -0.56(-0.71%)
Mar 09, 2018 78.30 79.23 77.46 79.19 213,260 +1.64(+2.11%)
Mar 08, 2018 78.86 78.95 77.13 77.55 250,763 -1.12(-1.43%)
Mar 07, 2018 79.00 78.67 309,844 +0.70(+0.90%)
Mar 06, 2018 77.97 78.39 76.80 77.97 313,507 +0.19(+0.24%)
Mar 05, 2018 76.00 78.20 75.35 77.78 221,787 +1.08(+1.40%)
Mar 02, 2018 74.88 77.01 74.18 76.71 253,313 +1.40(+1.87%)
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.