$65.07 0.00 (%) IBERIABANK Corp - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBKC historical data

Date Open High Low Close Volume
5/28/201565.0065.1264.3665.07136,632
5/27/201563.8565.1563.5665.07260,500
5/26/201564.1664.4363.1963.64236,353
5/22/201564.6865.0564.2864.32134,364
5/21/201564.4365.2064.1564.76162,135
5/20/201564.9764.9764.2664.71138,808
5/19/201564.5265.6064.3864.99332,349
5/18/201563.3764.7063.0664.55182,767
5/15/201564.7164.8863.2063.25251,405
5/14/201564.8264.9964.3764.68124,143
5/13/201564.5164.8263.9164.53113,369
5/12/201563.8964.6963.3564.55245,727
5/11/201564.1564.6763.6964.27187,995
5/8/201563.7964.2763.2664.06203,254
5/7/201563.6964.3963.3263.70170,187
5/6/201563.6964.1463.2264.07256,573
5/5/201563.1164.1562.8563.61364,331
5/4/201561.6363.5961.5563.41332,851
5/1/201562.4462.7061.3361.77179,906
4/30/201562.9663.3162.0362.31225,088
4/29/201562.0463.9562.0463.16258,961
4/28/201562.8863.3462.4362.97420,898
4/27/201562.9763.3562.3962.73234,701
4/24/201563.1163.2661.1362.86253,748
4/23/201563.2264.6161.1463.47237,228
4/22/201563.9264.2963.1463.83134,141
4/21/201564.3864.5063.3664.05204,068
4/20/201563.6864.8763.2764.20156,484
4/17/201564.7664.7663.4463.59182,875
4/16/201565.4565.6864.5165.34118,901
4/15/201564.2965.7463.7465.69196,502
4/14/201564.5064.6563.3164.01119,413
4/13/201563.6364.7363.4264.51160,774
4/10/201563.9463.9863.1163.6298,912
4/9/201563.7063.9362.7563.68111,605
4/8/201563.4963.9862.8263.82153,661
4/7/201563.0063.7862.4563.57112,477
4/6/201562.6663.4861.6163.09162,237
4/2/201563.3363.8563.0163.39120,937
4/1/201562.9763.2862.0263.22266,200
3/31/201563.0063.3162.4663.03155,103
3/30/201562.2663.6162.2663.22125,791
3/27/201562.2562.3561.2961.99155,253
3/26/201561.6862.5761.0962.55163,685
3/25/201563.3163.3161.7761.86142,974
3/24/201563.7563.7562.8063.29157,682
3/23/201563.5264.1062.7663.59204,333
3/20/201562.8864.0462.4763.86247,206
3/19/201563.0963.2561.7862.67115,302
3/18/201563.8864.3462.5563.09185,188
3/17/201563.6664.0163.0763.87237,277
3/16/201564.4064.7263.7263.85240,372
3/13/201564.6064.7063.0064.15281,924
3/12/201563.9064.8563.2364.66343,427
3/11/201562.8963.3862.6563.25263,146
3/10/201563.9363.9362.8362.90202,024
3/9/201563.9265.0063.3264.63393,109
3/6/201563.5964.9963.1163.98283,345
3/5/201562.8463.8661.9563.55208,744
3/4/201562.4863.3762.2963.14338,507
3/3/201562.7563.3062.3162.89149,771
3/2/201563.2163.4562.2363.05220,845
2/27/201563.8464.2063.0563.12243,788
2/26/201562.5063.8862.3863.84283,937
2/25/201562.6963.0762.2262.50129,231
2/24/201562.4763.5861.7862.80136,051
2/23/201562.3062.3161.4762.22131,275
2/20/201562.3762.6460.8162.57161,470
2/19/201562.2062.7261.1662.42176,152
2/18/201563.7263.9361.8562.11180,774
2/17/201562.9564.0762.4064.01160,456
2/13/201562.5463.4562.1863.08178,805
2/12/201561.9462.7061.9462.63131,821
2/11/201562.5062.5061.2461.64174,340
2/10/201562.7062.7061.9062.55326,326
2/9/201562.8563.9959.5662.27371,565
2/6/201561.0063.7960.7163.24550,018
2/5/201558.7760.8358.7760.68208,460
2/4/201558.6159.5358.2658.82212,013
2/3/201558.3759.8658.1659.12284,344
2/2/201555.9257.9855.1357.89458,356
1/30/201555.0055.6154.5454.61284,352
1/29/201556.0056.2054.3455.52497,350
1/28/201556.9756.9754.6055.36360,883
1/27/201556.8657.4656.5056.59244,801
1/26/201556.7557.8956.0057.63295,166
1/23/201557.9258.2157.0057.23187,998
1/22/201556.2558.2055.9257.91257,117
1/21/201555.5256.8855.5155.70299,376
1/20/201556.4656.8555.2755.57242,450
1/16/201554.5656.4154.5456.33433,530
1/15/201556.0056.5454.6154.80328,225
1/14/201556.3657.0754.8456.00429,728
1/13/201557.3658.2555.9556.72504,309
1/12/201558.4158.4856.6556.79207,181
1/9/201561.7061.9858.0558.60604,884
1/8/201561.4962.2360.9062.17137,379
1/7/201561.4561.4960.4660.92176,249
1/6/201562.8563.5760.6460.86232,292
1/5/201563.5763.8762.3662.84160,804
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center