IBKC Historical Prices | IBERIABANK Corporation Stock

Dow

1.35% Nasdaq

1.12%

IberiaBank Corp. (IBKC)

-NasdaqGS

52.62 0.12(0.23%) 4:00PM EDT|After Hours : 52.62 0.00 (0.00%) 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	52.15	52.80	51.84	52.50	206,500	52.50
Jun 17, 2013	52.47	52.55	51.46	51.98	146,500	51.98
Jun 14, 2013	52.42	52.44	51.85	52.00	145,800	52.00
Jun 13, 2013	51.94	52.41	51.51	52.36	94,500	52.36
Jun 12, 2013	52.00	52.00	51.54	51.79	162,500	51.79
Jun 11, 2013	51.64	52.09	51.40	51.77	150,200	51.77
Jun 10, 2013	52.02	52.21	51.20	52.01	146,400	52.01
Jun 7, 2013	51.89	51.89	51.10	51.72	159,800	51.72
Jun 6, 2013	51.70	52.24	50.82	51.49	186,100	51.49
Jun 5, 2013	52.83	52.83	51.69	51.87	118,700	51.87
Jun 4, 2013	52.82	53.14	52.55	52.96	245,500	52.96
Jun 3, 2013	51.53	52.70	51.17	52.65	273,200	52.65
May 31, 2013	52.23	52.30	51.50	51.54	110,900	51.54
May 30, 2013	51.84	52.43	51.24	52.35	172,600	52.35
May 29, 2013	51.41	51.72	51.18	51.61	121,100	51.61
May 28, 2013	51.01	52.19	50.83	51.54	234,600	51.54
May 24, 2013	49.33	50.51	48.87	50.48	143,400	50.48
May 23, 2013	49.54	49.77	49.00	49.46	136,900	49.46
May 22, 2013	51.16	51.72	49.74	49.99	183,800	49.99
May 21, 2013	51.81	51.94	51.02	51.22	230,100	51.22
May 20, 2013	50.00	51.89	49.97	51.64	559,800	51.64
May 17, 2013	48.57	49.99	48.57	49.59	232,300	49.59
May 16, 2013	47.90	48.86	47.85	48.48	133,800	48.48
May 15, 2013	47.33	48.13	47.30	47.96	192,800	47.96
May 14, 2013	47.04	47.52	46.74	47.52	219,500	47.52
May 13, 2013	46.90	47.12	46.40	46.86	97,500	46.86
May 10, 2013	46.61	46.90	46.43	46.80	88,500	46.80
May 9, 2013	46.77	46.77	46.16	46.45	194,900	46.45
May 8, 2013	46.13	46.46	45.83	46.41	115,000	46.41
May 7, 2013	45.59	46.28	45.39	46.26	122,000	46.26
May 6, 2013	45.34	46.12	45.28	45.61	236,500	45.61
May 3, 2013	45.31	45.69	44.98	45.35	372,500	45.35
May 2, 2013	45.31	45.52	45.01	45.04	289,200	45.04
May 1, 2013	45.37	45.53	44.91	45.24	455,200	45.24
Apr 30, 2013	46.18	46.31	45.55	45.62	467,500	45.62
Apr 29, 2013	47.00	47.18	46.19	46.32	372,000	46.32
Apr 26, 2013	49.05	49.05	47.06	47.54	403,400	47.54
Apr 25, 2013	49.23	49.60	48.78	49.13	157,200	49.13
Apr 24, 2013	49.17	49.22	48.50	49.18	62,900	49.18
Apr 23, 2013	48.72	49.21	48.35	49.12	69,300	49.12
Apr 22, 2013	48.53	48.72	47.42	48.29	99,200	48.29
Apr 19, 2013	48.00	48.63	48.00	48.53	53,800	48.53
Apr 18, 2013	48.60	48.60	47.68	48.06	187,500	48.06
Apr 17, 2013	48.50	49.03	48.12	48.50	167,200	48.50
Apr 16, 2013	48.92	49.00	48.24	48.74	138,200	48.74
Apr 15, 2013	49.83	50.67	48.41	48.67	218,000	48.67
Apr 12, 2013	50.67	50.84	50.39	50.49	144,900	50.49
Apr 11, 2013	51.12	51.25	50.77	50.85	96,200	50.85
Apr 10, 2013	50.36	51.39	50.30	51.25	145,900	51.25
Apr 9, 2013	50.34	50.48	49.85	50.16	86,300	50.16
Apr 8, 2013	49.83	50.44	49.31	50.37	124,500	50.37
Apr 5, 2013	49.16	49.74	49.12	49.69	144,400	49.69
Apr 4, 2013	48.87	49.73	48.75	49.68	197,200	49.68
Apr 3, 2013	48.92	49.34	48.30	48.77	130,600	48.77
Apr 2, 2013	49.47	49.89	49.20	49.32	159,900	49.32
Apr 1, 2013	50.09	50.09	48.48	49.17	161,500	49.17
Mar 28, 2013	50.23	50.23	49.81	50.02	111,000	50.02
Mar 27, 2013	49.69	50.22	49.50	50.15	101,400	50.15
Mar 26, 2013	49.58	50.05	49.53	49.99	115,400	49.99
Mar 25, 2013	49.51	49.90	48.73	49.86	231,600	49.86
Mar 22, 2013	49.18	49.65	49.00	49.30	97,500	49.30
Mar 21, 2013	49.24	49.70	49.06	49.12	187,600	49.12
Mar 20, 2013	49.68	50.04	49.51	49.59	193,900	49.59
Mar 19, 2013	49.90	50.45	49.27	49.40	307,000	49.40
Mar 18, 2013	49.61	50.35	49.61	49.94	309,500	49.94
Mar 15, 2013	49.80	50.11	49.47	49.61	510,300	49.61
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IBKC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

IberiaBank Corp. (IBKC)