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 71.90 71.90 69.92 71.30 438,727 -0.51(-0.71%)
May 30, 2017 72.64 72.73 71.35 71.81 370,556 -1.06(-1.46%)
May 26, 2017 73.06 73.47 72.41 72.87 232,124 -0.23(-0.32%)
May 25, 2017 73.93 74.40 72.50 73.10 533,907 -0.72(-0.97%)
May 24, 2017 73.89 74.03 72.87 73.82 295,162 -0.07(-0.09%)
May 23, 2017 73.24 74.40 73.01 73.89 491,567 +0.69(+0.95%)
May 22, 2017 72.59 73.33 72.36 73.19 523,562 +0.69(+0.96%)
May 19, 2017 72.04 73.61 72.04 72.50 821,364 +1.11(+1.55%)
May 18, 2017 70.93 71.81 70.47 71.39 485,360 -0.05(-0.06%)
May 17, 2017 73.15 73.38 70.84 71.44 433,055 -3.19(-4.27%)
May 16, 2017 74.35 74.90 73.66 74.63 312,794 +0.14(+0.19%)
May 15, 2017 74.53 75.00 74.03 74.49 220,372 +0.42(+0.56%)
May 12, 2017 74.26 75.13 73.01 74.07 288,760 -0.65(-0.87%)
May 11, 2017 75.13 75.37 73.75 74.72 440,116 -0.69(-0.92%)
May 10, 2017 75.18 75.92 74.86 75.41 351,189 +0.05(+0.06%)
May 09, 2017 76.20 76.84 75.00 75.37 369,915 -0.88(-1.15%)
May 08, 2017 75.60 76.24 75.27 76.24 544,011 +0.65(+0.86%)
May 05, 2017 75.55 75.64 74.30 75.60 459,206 +0.23(+0.31%)
May 04, 2017 75.55 76.01 74.30 75.37 625,961 +0.37(+0.49%)
May 03, 2017 73.80 75.09 73.56 75.00 391,606 +0.92(+1.25%)
May 02, 2017 74.90 75.04 73.43 74.07 437,155 -0.65(-0.87%)
May 01, 2017 74.53 74.81 73.29 74.72 674,093 +1.43(+1.95%)
Apr 28, 2017 75.50 75.50 73.10 73.29 773,294 +0.00(+0.00%)
Apr 27, 2017 73.93 74.03 72.64 73.29 730,155 -0.37(-0.50%)
Apr 26, 2017 73.24 74.21 72.63 73.66 1,062,724 +0.32(+0.44%)
Apr 25, 2017 73.98 74.26 72.64 73.33 410,601 +0.05(+0.06%)
Apr 24, 2017 73.70 74.07 72.92 73.29 503,651 +1.25(+1.73%)
Apr 21, 2017 72.04 72.27 70.75 72.04 418,482 +0.00(+0.00%)
Apr 20, 2017 71.12 72.13 70.33 72.04 290,286 +1.48(+2.09%)
Apr 19, 2017 70.89 71.67 70.33 70.56 265,339 +0.18(+0.26%)
Apr 18, 2017 69.69 70.75 68.85 70.38 368,500 +0.00(+0.00%)
Apr 17, 2017 69.18 70.47 68.72 70.38 239,964 +1.39(+2.01%)
Apr 13, 2017 70.56 72.46 68.90 68.99 383,163 -1.71(-2.42%)
Apr 12, 2017 72.32 72.96 70.59 70.70 383,649 -1.48(-2.05%)
Apr 11, 2017 71.35 72.96 70.68 72.18 270,737 +0.65(+0.90%)
Apr 10, 2017 72.04 72.59 71.12 71.53 197,670 -0.42(-0.58%)
Apr 07, 2017 71.39 72.27 71.21 71.95 414,147 +0.14(+0.19%)
Apr 06, 2017 70.56 72.04 70.10 71.81 335,286 +1.06(+1.50%)
Apr 05, 2017 72.32 72.92 70.49 70.75 485,416 -0.88(-1.23%)
Apr 04, 2017 71.39 71.95 71.02 71.62 356,861 -0.14(-0.19%)
Apr 03, 2017 73.24 73.66 71.30 71.76 556,884 -1.29(-1.77%)
Mar 31, 2017 73.06 74.49 72.39 73.06 1,272,338 -0.18(-0.25%)
Mar 30, 2017 71.12 73.96 71.12 73.24 625,859 +2.08(+2.92%)
Mar 29, 2017 71.12 71.44 70.38 71.16 374,161 +0.01(+0.01%)
Mar 28, 2017 69.41 71.73 69.22 71.15 652,646 +1.52(+2.18%)
Mar 27, 2017 68.76 69.73 67.66 69.64 602,306 -0.41(-0.59%)
Mar 24, 2017 70.46 70.92 69.59 70.05 391,956 -0.41(-0.59%)
Mar 23, 2017 71.25 71.25 69.59 70.46 381,059 +0.60(+0.86%)
Mar 22, 2017 69.55 70.51 68.63 69.87 850,618 -0.37(-0.52%)
Mar 21, 2017 73.73 73.91 69.45 70.23 1,294,826 -3.17(-4.32%)
Mar 20, 2017 74.05 74.05 73.18 73.41 332,888 -0.87(-1.18%)
Mar 17, 2017 74.60 74.83 73.26 74.28 1,398,083 -0.37(-0.49%)
Mar 16, 2017 74.56 74.97 74.14 74.65 551,362 +0.55(+0.74%)
Mar 15, 2017 74.56 75.29 73.64 74.10 580,499 -0.09(-0.12%)
Mar 14, 2017 73.77 74.60 73.13 74.19 610,089 -0.46(-0.62%)
Mar 13, 2017 73.96 74.97 73.73 74.65 581,023 +0.78(+1.06%)
Mar 10, 2017 73.22 74.23 72.60 73.87 1,847,109 +0.92(+1.26%)
Mar 09, 2017 74.37 75.11 72.62 72.95 1,268,483 -1.52(-2.04%)
Mar 08, 2017 76.44 76.67 74.42 74.46 913,850 -1.24(-1.64%)
Mar 07, 2017 76.12 76.67 75.59 75.70 508,741 -0.37(-0.48%)
Mar 06, 2017 76.30 76.51 75.47 76.07 917,687 -0.55(-0.72%)
Mar 03, 2017 76.26 76.67 75.98 76.62 1,580,207 +0.69(+0.91%)
Mar 02, 2017 76.76 77.18 75.57 75.93 4,271,235 -1.10(-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.