IBERIABANK $52.62

up +0.12


19/6/2013 04:19 PM  |  NASDAQ : IBKC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

IBKC historical data

Date Open High Low Close Volume
6/19/2013 52.36 53.42 52.03 52.62 4308
6/18/2013 52.15 52.80 51.84 52.50 2065
6/17/2013 52.47 52.55 51.46 51.98 1465
6/14/2013 52.42 52.44 51.85 52.00 1458
6/13/2013 51.94 52.41 51.51 52.36 945
6/12/2013 52.00 52.00 51.54 51.79 1625
6/11/2013 51.64 52.09 51.40 51.77 1502
6/10/2013 52.02 52.21 51.20 52.01 1464
6/7/2013 51.89 51.89 51.10 51.72 1598
6/6/2013 51.70 52.24 50.82 51.49 1861
6/5/2013 52.83 52.83 51.69 51.87 1187
6/4/2013 52.82 53.14 52.55 52.96 2455
6/3/2013 51.53 52.70 51.17 52.65 2732
5/31/2013 52.23 52.30 51.50 51.54 1109
5/30/2013 51.84 52.43 51.24 52.35 1726
5/29/2013 51.41 51.72 51.18 51.61 1211
5/28/2013 51.01 52.19 50.83 51.54 2346
5/24/2013 49.33 50.51 48.87 50.48 1434
5/23/2013 49.54 49.77 49.00 49.46 1369
5/22/2013 51.16 51.72 49.74 49.99 1838
5/21/2013 51.81 51.94 51.02 51.22 2301
5/20/2013 50.00 51.89 49.97 51.64 5598
5/17/2013 48.57 49.99 48.57 49.59 2323
5/16/2013 47.90 48.86 47.85 48.48 1338
5/15/2013 47.33 48.13 47.30 47.96 1928
5/14/2013 47.04 47.52 46.74 47.52 2195
5/13/2013 46.90 47.12 46.40 46.86 975
5/10/2013 46.61 46.90 46.43 46.80 885
5/9/2013 46.77 46.77 46.16 46.45 1949
5/8/2013 46.13 46.46 45.83 46.41 1150
5/7/2013 45.59 46.28 45.39 46.26 1220
5/6/2013 45.34 46.12 45.28 45.61 2365
5/3/2013 45.31 45.69 44.98 45.35 3725
5/2/2013 45.31 45.52 45.01 45.04 2892
5/1/2013 45.37 45.53 44.91 45.24 4552
4/30/2013 46.18 46.31 45.55 45.62 4675
4/29/2013 47.00 47.18 46.19 46.32 3720
4/26/2013 49.05 49.05 47.06 47.54 4034
4/25/2013 49.23 49.60 48.78 49.13 1572
4/24/2013 49.17 49.22 48.50 49.18 629
4/23/2013 48.72 49.21 48.35 49.12 693
4/22/2013 48.53 48.72 47.42 48.29 992
4/19/2013 48.00 48.63 48.00 48.53 538
4/18/2013 48.60 48.60 47.68 48.06 1875
4/17/2013 48.50 49.03 48.12 48.50 1672
4/16/2013 48.92 49.00 48.24 48.74 1382
4/15/2013 49.83 50.67 48.41 48.67 2180
4/12/2013 50.67 50.84 50.39 50.49 1449
4/11/2013 51.12 51.25 50.77 50.85 962
4/10/2013 50.36 51.39 50.30 51.25 1459
4/9/2013 50.34 50.48 49.85 50.16 863
4/8/2013 49.83 50.44 49.31 50.37 1245
4/5/2013 49.16 49.74 49.12 49.69 1444
4/4/2013 48.87 49.73 48.75 49.68 1972
4/3/2013 48.92 49.34 48.30 48.77 1306
4/2/2013 49.47 49.89 49.20 49.32 1599
4/1/2013 50.09 50.09 48.48 49.17 1615
3/28/2013 50.23 50.23 49.81 50.02 1110
3/27/2013 49.69 50.22 49.50 50.15 1014
3/26/2013 49.58 50.05 49.53 49.99 1154
3/25/2013 49.51 49.90 48.73 49.86 2316
3/22/2013 49.18 49.65 49.00 49.30 975
3/21/2013 49.24 49.70 49.06 49.12 1876
3/20/2013 49.68 50.04 49.51 49.59 1939
3/19/2013 49.90 50.45 49.27 49.40 3070
3/18/2013 49.61 50.35 49.61 49.94 3095
3/15/2013 49.80 50.11 49.47 49.61 5103
3/14/2013 50.07 50.07 49.73 49.90 1528
3/13/2013 49.83 50.40 49.81 49.85 1551
3/12/2013 50.33 50.35 49.73 49.86 985
3/11/2013 49.97 50.65 49.97 50.33 1626
3/8/2013 50.98 51.00 50.19 50.39 1936
3/7/2013 50.33 50.76 50.27 50.54 1219
3/6/2013 50.00 50.67 50.00 50.28 970
3/5/2013 50.13 50.26 49.50 49.98 1941
3/4/2013 49.75 50.40 49.05 49.59 1996
3/1/2013 49.83 50.34 49.18 50.30 1216
2/28/2013 50.24 50.80 49.71 50.20 1208
2/27/2013 50.10 50.52 50.01 50.15 1246
2/26/2013 50.46 50.79 49.65 50.22 1118
2/25/2013 51.85 52.21 50.30 50.36 2042
2/22/2013 51.59 51.91 51.22 51.59 2341
2/21/2013 51.78 52.20 50.55 51.23 1553
2/20/2013 52.44 52.56 51.71 51.73 1401
2/19/2013 52.20 52.78 52.20 52.36 1305
2/15/2013 52.54 52.54 52.01 52.34 1564
2/14/2013 52.03 52.39 51.96 52.21 675
2/13/2013 51.99 52.32 51.81 52.30 1913
2/12/2013 51.70 52.06 51.62 52.04 1296
2/11/2013 51.20 51.85 51.13 51.75 980
2/8/2013 51.45 51.80 51.45 51.67 609
2/7/2013 51.66 51.72 51.33 51.49 1373
2/6/2013 51.63 51.87 51.12 51.65 1849
2/5/2013 50.85 51.89 50.67 51.79 2365
2/4/2013 51.81 51.81 50.50 50.72 1771
2/1/2013 51.81 52.01 51.52 51.90 2008
1/31/2013 51.34 52.12 51.28 51.49 2184
1/30/2013 51.58 51.58 50.82 51.27 1261
1/29/2013 51.73 52.13 51.46 51.83 1135
1/28/2013 51.36 51.96 51.21 51.81 1572
Marketplace
Trading Center