IBKC: Historical Prices for IBERIABANK Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	56.31	56.61	55.74	55.93	104,400	55.93
24-Nov-09	56.27	56.28	54.79	56.22	169,600	56.22
23-Nov-09	55.22	56.46	55.07	56.07	327,900	56.07
20-Nov-09	54.19	55.16	54.01	54.55	198,000	54.55
19-Nov-09	54.97	55.47	54.35	54.65	259,800	54.65
18-Nov-09	54.80	55.83	54.70	55.57	291,400	55.57
17-Nov-09	52.78	54.64	52.77	54.64	360,300	54.64
16-Nov-09	53.35	54.18	50.17	52.43	1,177,800	52.43
13-Nov-09	44.03	44.40	43.63	44.40	156,400	44.40
12-Nov-09	44.16	44.65	43.72	43.76	119,600	43.76
11-Nov-09	44.00	44.55	43.63	44.38	121,700	44.38
10-Nov-09	43.50	43.87	43.00	43.51	91,700	43.51
9-Nov-09	43.24	43.70	42.86	43.70	82,200	43.70
6-Nov-09	42.54	43.07	42.25	43.07	67,700	43.07
5-Nov-09	42.77	43.15	42.44	43.03	121,900	43.03
4-Nov-09	43.43	43.43	42.39	42.60	263,000	42.60
3-Nov-09	42.64	43.23	41.76	43.19	258,300	43.19
2-Nov-09	43.71	43.99	42.20	43.03	388,300	43.03
30-Oct-09	44.01	44.49	43.01	43.31	343,300	43.31
29-Oct-09	44.08	44.59	43.50	44.54	337,900	44.54
28-Oct-09	44.39	44.74	43.41	43.65	251,700	43.65
27-Oct-09	43.90	45.35	43.86	44.59	187,200	44.59
26-Oct-09	44.33	44.51	42.89	43.98	220,200	43.98
23-Oct-09	45.17	45.60	44.00	44.15	264,900	44.15
22-Oct-09	44.24	46.04	44.01	45.66	292,200	45.66
21-Oct-09	43.92	45.31	42.67	44.24	334,100	44.24
20-Oct-09	45.26	45.31	44.48	44.85	131,600	44.85
19-Oct-09	45.19	45.33	44.33	45.33	86,300	45.33
16-Oct-09	45.52	45.79	44.74	44.90	108,300	44.90
15-Oct-09	45.32	45.92	45.12	45.73	77,100	45.73
14-Oct-09	45.68	45.87	44.91	45.78	210,100	45.78
13-Oct-09	44.79	45.34	44.44	45.01	100,400	45.01
12-Oct-09	45.26	45.48	44.44	44.98	109,100	44.98
9-Oct-09	44.99	45.35	44.55	45.35	257,300	45.35
8-Oct-09	45.34	45.79	44.59	44.80	232,600	44.80
7-Oct-09	44.29	45.05	43.86	44.79	160,200	44.79
6-Oct-09	44.76	45.53	44.25	44.68	171,200	44.68
5-Oct-09	45.83	45.83	44.24	44.47	194,000	44.47
2-Oct-09	44.44	44.63	43.55	43.91	190,900	43.91
1-Oct-09	45.46	45.84	44.56	44.86	215,300	44.86
30-Sep-09	45.92	45.98	44.97	45.56	106,300	45.56
29-Sep-09	46.33	46.35	45.40	45.76	122,000	45.76
28-Sep-09	45.58	46.17	44.80	46.16	130,000	46.16
28-Sep-09	$ 0.34 Dividend
25-Sep-09	45.95	45.95	44.68	45.48	244,000	45.14
24-Sep-09	46.69	46.93	45.35	45.94	230,700	45.60
23-Sep-09	47.42	47.48	46.62	46.64	119,600	46.29
22-Sep-09	47.90	47.90	46.74	47.49	83,700	47.13
21-Sep-09	48.76	48.85	47.42	47.61	89,300	47.25
18-Sep-09	47.84	49.46	46.41	49.00	438,900	48.63
17-Sep-09	47.97	48.05	47.24	47.67	135,600	47.31
16-Sep-09	47.23	48.00	47.06	47.90	106,200	47.54
15-Sep-09	47.00	47.21	45.75	47.18	185,100	46.83
14-Sep-09	46.44	47.22	46.07	47.10	46,800	46.75
11-Sep-09	47.04	47.46	46.62	46.87	48,200	46.52
10-Sep-09	47.69	48.26	46.82	47.12	134,000	46.77
9-Sep-09	48.89	48.89	46.97	47.88	67,100	47.52
8-Sep-09	47.16	47.67	46.52	47.57	56,800	47.21
4-Sep-09	46.66	47.04	46.24	46.88	86,700	46.53
3-Sep-09	46.59	46.73	46.02	46.62	47,900	46.27
2-Sep-09	46.83	47.65	46.12	46.23	105,900	45.88
1-Sep-09	48.10	49.02	46.77	47.10	135,900	46.75
31-Aug-09	47.94	48.49	47.53	48.46	181,300	48.10
28-Aug-09	48.91	49.48	47.81	48.29	75,500	47.93
27-Aug-09	49.30	49.39	47.58	48.65	110,500	48.29
26-Aug-09	48.48	50.00	48.37	49.03	153,300	48.66
25-Aug-09	48.75	49.50	48.01	48.38	150,300	48.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions