IBKC - IBERIABANK Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201971.4470.6869.7070.0370.03119,249
Aug 19, 201971.4471.4470.4670.9870.98156,400
Aug 16, 201969.0371.0669.0370.0470.04342,800
Aug 15, 201970.0870.0868.1968.6368.63231,100
Aug 14, 201969.6770.3069.0969.6169.61291,800
Aug 13, 201970.8572.9970.5471.4371.43204,400
Aug 12, 201971.1671.3270.5470.8470.84208,200
Aug 09, 201972.2472.5371.5172.0172.01225,500
Aug 08, 201971.8873.0371.7172.7072.70217,500
Aug 07, 201970.7871.5369.9771.1671.16369,200
Aug 06, 201971.7372.4270.4172.2972.29331,400
Aug 05, 201972.3472.3470.0171.1071.10402,700
Aug 02, 201974.6674.8873.2073.6973.69388,400
Aug 01, 201978.3778.7974.7674.9074.90437,500
Jul 31, 201978.7179.6878.2478.5778.57388,700
Jul 30, 201976.8178.6276.8178.5078.50285,900
Jul 29, 201978.3378.7977.1977.4377.43195,700
Jul 26, 201977.2778.4977.2778.3578.35242,900
Jul 25, 201977.4678.7376.7676.9876.98234,600
Jul 24, 201976.3478.4476.3478.1178.11247,200
Jul 23, 201975.4376.4175.1076.3876.38214,300
Jul 22, 201976.3777.0274.9075.2075.20342,600
Jul 19, 201973.7477.6673.7477.0977.09548,300
Jul 18, 201974.7475.6674.6175.2775.27311,800
Jul 17, 201974.7675.1473.9074.4274.42160,000
Jul 16, 201975.2975.8574.7675.1475.14238,900
Jul 15, 201977.0477.0474.6275.1175.11263,900
Jul 12, 201976.5077.4675.8777.0477.04305,100
Jul 11, 201975.6776.3975.1876.2676.26214,800
Jul 10, 201976.1776.6575.6775.7175.71458,800
Jul 09, 201975.1076.3274.1876.2876.28400,300
Jul 08, 201975.6876.0475.0675.1575.15233,800
Jul 05, 201976.1276.9375.8576.2776.27148,400
Jul 03, 201975.2275.8474.9275.7475.74101,700
Jul 02, 201976.0976.1774.5875.0375.03148,800
Jul 01, 201976.4176.8575.6976.0876.08237,300
Jun 28, 201975.0976.2575.0975.8575.85564,100
Jun 27, 201973.1174.7573.1174.7074.70243,700
Jun 27, 20190.43 Dividend
Jun 26, 201973.6874.4873.2973.5373.10259,500
Jun 25, 201973.5173.9372.2173.5673.13311,200
Jun 24, 201974.2675.2273.2573.3172.88294,700
Jun 21, 201973.9575.4973.9574.5074.06515,000
Jun 20, 201974.7274.7273.1974.3873.95254,500
Jun 19, 201975.2276.0874.3274.3673.93404,400
Jun 18, 201973.2675.1472.1374.8674.42299,200
Jun 17, 201974.5774.8473.1173.3672.93262,700
Jun 14, 201974.8175.0873.5174.6374.19262,700
Jun 13, 201974.6575.3874.3674.8474.40215,300
Jun 12, 201974.6475.0774.1574.6274.18192,300
Jun 11, 201974.9775.6374.2674.7974.35226,600
Jun 10, 201974.8275.5474.2874.5474.10241,000
Jun 07, 201974.5574.6973.7574.3373.90294,300
Jun 06, 201974.5474.9573.1774.4774.03518,100
Jun 05, 201974.8575.0873.6174.8374.39199,700
Jun 04, 201973.9174.8873.6974.8574.41478,500
Jun 03, 201971.7373.8770.8872.9972.56371,000
May 31, 201972.6073.2871.3171.5071.08347,600
May 30, 201975.7276.1073.0773.5873.15225,400
May 29, 201974.1875.4473.6075.3674.92313,000
May 28, 201975.6176.7874.6274.7274.28327,300
May 24, 201974.6776.0874.6775.8875.44355,300
May 23, 201975.7675.7673.9174.3773.94487,300
May 22, 201977.9077.9076.5476.5476.09474,400
May 21, 201978.1578.4677.7978.0277.56646,500
May 20, 201976.7578.3476.7578.0677.60247,700
May 17, 201977.1878.7077.1477.2076.75250,100
May 16, 201977.7578.7877.0277.7777.32269,000
May 15, 201977.6477.9476.6077.4677.01294,500
May 14, 201977.0078.6876.7678.3677.90320,700
May 13, 201978.5578.8876.6876.9776.52448,800
May 10, 201979.2879.9978.8979.6979.22310,500
May 09, 201979.2380.2178.8179.6679.19369,200
May 08, 201980.0980.7579.5379.8079.33319,200
May 07, 201980.7981.1779.8480.2979.82328,600
May 06, 201980.4081.7980.2781.3980.91203,000
May 03, 201980.3581.8679.7381.7181.23297,100
May 02, 201978.9680.2478.9680.2279.75580,400
May 01, 201979.4780.0078.2778.7978.33346,500
Apr 30, 201980.0380.5279.3779.5079.04430,900
Apr 29, 201978.1980.3477.7079.8279.35408,300
Apr 26, 201977.0878.1976.1478.1977.73274,700
Apr 25, 201974.9077.5574.4977.0376.58476,600
Apr 24, 201976.1677.7375.6577.1476.69270,100
Apr 23, 201974.8476.9774.6076.6576.20447,800
Apr 22, 201975.6576.0974.3274.6174.17184,200
Apr 18, 201977.0677.4775.6875.7775.33309,200
Apr 17, 201977.4677.6676.6677.4276.97318,600
Apr 16, 201975.6277.2875.3277.2576.80259,800
Apr 15, 201976.7677.0075.3475.6375.19202,600
Apr 12, 201975.6976.8275.2876.8076.35373,100
Apr 11, 201974.6375.2274.2174.9874.54287,000
Apr 10, 201973.7674.3973.2074.3173.88204,000
Apr 09, 201975.0075.2073.6673.7673.33241,600
Apr 08, 201974.7575.3874.4075.3374.89258,400
Apr 05, 201974.3775.0773.7074.9174.47495,500
Apr 04, 201972.5574.5071.8674.4273.98394,500
Apr 03, 201973.3473.6072.5172.5772.15219,900
Apr 02, 201973.0773.4472.4572.5572.13281,900
Apr 01, 201972.1473.4471.8973.3472.91333,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...