$54.61 -0.91 (%) IBERIABANK Corp - NASDAQ

Jan. 30, 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
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
1/2/201565.1765.4563.1164.02139,352
12/31/201465.8665.9464.7964.8580,534
12/30/201465.3565.9565.1065.5393,391
12/29/201464.8266.2064.8265.52137,560
12/26/201465.1965.5964.9165.1364,791
12/24/201465.3165.4264.3164.8846,053
12/23/201465.4866.2965.2265.32151,518
12/22/201465.1966.0064.7265.27138,526
12/19/201464.4465.5764.4365.22411,591
12/18/201464.0764.7263.6864.48154,490
12/17/201461.7063.1461.6763.13280,710
12/16/201460.9061.9160.5361.29414,752
12/15/201462.5862.7061.1361.18234,101
12/12/201462.5863.1562.0062.12237,370
12/11/201463.0664.1963.0663.20157,936
12/10/201463.5564.3762.7062.91288,489
12/9/201463.8164.4463.1163.861,121,155
12/8/201465.0565.8964.4464.54210,471
12/5/201464.2765.9864.2765.21141,751
12/4/201464.2264.4863.5864.24132,008
12/3/201463.9264.5963.6164.16120,677
12/2/201463.6164.8063.3463.95164,796
12/1/201465.0065.0563.0163.30232,117
11/28/201467.7467.7465.0965.3287,387
11/26/201467.7468.1766.8667.5885,046
11/25/201467.3967.6566.8467.5081,759
11/24/201465.9767.3265.9767.2498,018
11/21/201467.9268.3165.8065.9899,583
11/20/201466.0267.2965.8967.1569,875
11/19/201467.3467.3465.9666.4499,470
11/18/201467.9568.1567.2767.3487,071
11/17/201468.2268.2367.6267.81125,837
11/14/201468.8269.1768.0868.44107,093
11/13/201470.0070.0068.9268.9876,393
11/12/201469.1770.0069.1569.98101,244
11/11/201468.9869.4868.9869.3895,562
11/10/201468.6969.4868.6969.1191,144
11/7/201468.7068.8768.2568.74114,682
11/6/201468.8569.4668.3468.70112,974
11/5/201469.0269.3968.3868.8692,960
11/4/201468.1769.0067.7868.50122,907
11/3/201469.0069.1968.2968.58149,894
10/31/201468.6269.0067.8168.86207,837
10/30/201467.3267.9066.6567.40149,387
10/29/201467.0068.0766.4867.66132,281
10/28/201464.8166.7564.8166.68182,158
10/27/201463.9564.4263.6564.3063,030
10/24/201463.8964.6163.6264.1383,053
10/23/201464.5065.2863.0064.05218,565
10/22/201464.3264.9663.0963.5997,981
10/21/201463.3064.3262.8064.15162,133
10/20/201461.9963.4461.9962.82108,881
10/17/201463.3263.4962.0262.44182,840
10/16/201460.9262.8360.6162.45179,806
10/15/201462.7162.7160.5561.82249,451
10/14/201463.0564.2962.6163.68161,817
10/13/201461.8263.3261.6162.62139,029
10/10/201461.7762.8061.6961.92197,445
10/9/201463.2763.4962.0262.10143,100
10/8/201462.0663.5061.8963.3495,819
10/7/201462.5262.7662.0662.19133,607
10/6/201463.6063.6062.4362.9598,747
10/3/201463.3063.9462.7263.3596,344
10/2/201461.7263.0661.5562.61130,366
10/1/201462.5963.2761.6761.88208,836
9/30/201463.4463.9862.4062.51168,580
9/29/201463.0863.7463.0863.3195,655
9/26/201463.9264.2263.0963.82126,239
9/25/201464.8764.8763.5463.86127,308
9/24/201464.8565.1464.2164.85168,410
9/23/201465.6566.0864.7964.82132,198
9/22/201466.8667.2565.7165.97154,404
9/19/201467.9168.4966.6766.81411,251
9/18/201467.1368.5167.1368.23203,637
9/17/201467.2067.6766.7667.02175,189
9/16/201467.9668.2867.1567.24189,010
9/15/201468.4168.4167.5468.00161,997
9/12/201468.5068.9267.8668.72225,836
9/11/201468.0868.6367.6968.40138,543
9/10/201467.6768.9867.6768.45176,164
9/9/201467.3467.8266.8367.51247,999
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center