$65.08 -0.49 (%) IBERIABANK Corp - NASDAQ

Sep. 27, 2016 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IBKC historical data

Date Open High Low Close Volume
9/26/201666.8466.8465.4865.57185,003
9/23/201667.9368.1567.3067.44163,114
9/22/201667.8768.0367.5068.00455,358
9/21/201667.9068.4467.1767.78242,677
9/20/201668.1668.1767.5767.58187,476
9/19/201668.0568.5267.1267.81238,460
9/16/201667.8368.0667.1267.68591,184
9/15/201666.5468.3466.5468.06202,790
9/14/201667.3068.0766.8166.90334,800
9/13/201667.5467.7866.5667.43309,348
9/12/201667.7368.7867.1968.77317,550
9/9/201668.6469.2268.0568.25280,633
9/8/201668.6069.0068.4768.83190,964
9/7/201667.7068.4967.2668.49243,920
9/6/201669.0069.0067.1867.76268,917
9/2/201668.4168.9167.8268.87157,483
9/1/201668.8669.0467.4968.39257,650
8/31/201669.0369.4867.8968.77390,812
8/30/201669.3169.8868.8168.98315,383
8/29/201668.2969.9367.9269.06680,302
8/26/201667.7168.5067.0168.32434,574
8/25/201666.7367.7265.5867.51255,911
8/24/201667.0967.4466.6066.99221,862
8/23/201667.2367.2866.8667.11304,653
8/22/201666.8567.0666.0266.85208,189
8/19/201666.7567.0366.3266.88396,351
8/18/201665.4066.8265.0366.81360,177
8/17/201665.4066.0064.8565.36420,801
8/16/201664.6265.0963.8664.69116,750
8/15/201664.0065.0364.0064.72133,489
8/12/201664.0264.0263.3163.93109,931
8/11/201664.3064.9064.1864.44267,143
8/10/201664.8464.8464.0264.22270,966
8/9/201664.1164.8563.9064.79235,593
8/8/201664.9965.5564.0964.26250,055
8/5/201663.2564.6863.0764.62263,465
8/4/201662.2762.9462.1062.54116,531
8/3/201660.8962.5460.8962.40169,450
8/2/201661.8862.3760.8861.24160,230
8/1/201662.6062.9561.6861.87224,578
7/29/201663.7863.7861.9062.47425,829
7/28/201664.0064.7262.3363.49285,126
7/27/201663.4864.3562.7263.38245,496
7/26/201662.7463.3562.5763.34129,583
7/25/201662.9263.3862.6162.86147,993
7/22/201662.4663.3862.1163.22217,432
7/21/201663.1463.7162.0462.25217,164
7/20/201663.0663.2162.6362.96175,853
7/19/201662.8463.7262.5063.05185,565
7/18/201662.4863.1662.2362.79189,078
7/15/201662.9863.2262.0662.80162,708
7/14/201663.1763.7062.4462.44285,996
7/13/201662.2963.0861.9262.11377,413
7/12/201661.0962.8560.4962.49340,564
7/11/201659.9160.6459.6560.18236,865
7/8/201659.3159.8458.7259.30416,468
7/7/201658.0259.5557.5858.26492,286
7/6/201657.2058.4956.2857.86391,402
7/5/201658.2058.2056.8057.34255,729
7/1/201659.3159.6458.3858.90227,643
6/30/201659.6459.7458.2159.73554,810
6/29/201658.7859.4958.4359.24399,523
6/28/201656.2557.9356.0057.67342,388
6/27/201658.2858.2855.1555.62482,216
6/24/201661.0061.9958.5658.72833,997
6/23/201662.1763.7361.9863.65477,454
6/22/201661.6162.2861.2561.35134,525
6/21/201661.4661.7760.7861.71163,290
6/20/201661.7762.5061.2361.31183,326
6/17/201660.2661.4660.1660.61467,637
6/16/201660.5160.5559.0760.08294,249
6/15/201660.9762.2260.6460.93253,982
6/14/201661.7462.1760.2060.58180,950
6/13/201662.2762.9761.5161.75171,378
6/10/201662.7463.5562.1162.74591,022
6/9/201662.6363.5461.7863.50475,157
6/8/201662.4063.2462.4063.08171,706
6/7/201662.7062.8262.0962.38118,280
6/6/201661.9163.1860.8862.86231,931
6/3/201661.7761.8459.7761.82237,953
6/2/201661.8662.2561.2762.24166,865
6/1/201661.4462.3560.8762.09210,113
5/31/201662.3262.5061.5462.00170,296
5/27/201661.5362.0060.2361.99155,042
5/26/201662.5262.5261.2761.35188,270
5/25/201661.8562.5660.8362.31282,595
5/24/201660.5762.1059.6761.67269,577
5/23/201660.2360.7559.6760.10126,198
5/20/201660.2961.0059.8460.47255,652
5/19/201660.6061.5659.5359.87359,739
5/18/201658.1061.0257.7660.95520,526
5/17/201658.4459.6457.7158.11477,552
5/16/201657.4058.7556.6458.48238,174
5/13/201658.2759.0556.9457.19222,951
5/12/201659.7460.1358.0258.38252,638
5/11/201659.4160.2558.8359.34305,432
5/10/201658.5260.0857.9559.60295,517
5/9/201657.9058.6557.6758.19282,343
5/6/201657.1658.1256.3858.12224,060
5/5/201657.9558.7756.6157.77682,740
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center