IBKC - IBERIABANK Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201876.1376.1373.7173.8973.89500,000
Oct 19, 201875.3577.7775.0175.6775.67912,300
Oct 18, 201877.6778.3075.1475.3075.30697,000
Oct 17, 201877.6779.1076.6977.9877.98273,600
Oct 16, 201877.9978.2676.6777.8377.83417,400
Oct 15, 201877.1678.2077.0477.6477.64272,000
Oct 12, 201878.4578.7174.6077.1377.13642,800
Oct 11, 201880.1780.8377.6777.6977.69562,900
Oct 10, 201882.2082.9780.6380.6880.68352,200
Oct 09, 201882.0683.2681.8682.1782.17244,600
Oct 08, 201882.1282.7981.4782.4382.43338,900
Oct 05, 201882.6182.6181.3081.8581.85118,800
Oct 04, 201882.4783.8081.6082.2882.28502,400
Oct 03, 201880.6382.6780.3882.5582.55344,200
Oct 02, 201880.4081.1579.8780.3580.35236,700
Oct 01, 201881.7481.8880.4180.6580.65229,300
Sep 28, 201881.0082.1081.0081.3581.35337,700
Sep 27, 201882.0582.3081.3081.4581.45229,300
Sep 27, 20180.39 Dividend
Sep 26, 201883.9584.1882.0582.2081.81290,500
Sep 25, 201884.3084.7583.4583.8583.45273,200
Sep 24, 201884.0584.0583.3083.7583.35375,700
Sep 21, 201884.6585.3583.9084.2583.85947,000
Sep 20, 201884.9585.8584.7084.8084.40450,500
Sep 19, 201883.6085.0083.6084.4084.00536,600
Sep 18, 201884.5084.5083.6083.7083.30247,700
Sep 17, 201885.8085.9084.1584.3083.90250,000
Sep 14, 201884.7586.2084.7085.7085.29204,300
Sep 13, 201885.9585.9584.7084.7584.35308,500
Sep 12, 201886.5086.5584.8085.6085.19212,700
Sep 11, 201886.6086.8086.2086.6086.19151,100
Sep 10, 201886.3586.8585.6586.6086.19330,500
Sep 07, 201886.0086.3685.4086.2585.84371,500
Sep 06, 201886.3586.8585.7085.9585.54320,800
Sep 05, 201886.7587.4086.1586.3085.89319,900
Sep 04, 201886.5087.5086.1886.5586.14360,800
Aug 31, 201885.2086.7085.1886.6586.24309,900
Aug 30, 201885.8086.2585.3585.5585.14174,600
Aug 29, 201885.9086.3585.2086.0585.64158,800
Aug 28, 201885.8586.0585.2085.9585.54262,200
Aug 27, 201886.2086.8585.6085.6085.19230,500
Aug 24, 201885.8586.3085.7086.0085.59182,600
Aug 23, 201886.4586.5585.6085.9085.49189,800
Aug 22, 201886.4086.7586.0586.6086.19188,300
Aug 21, 201886.1086.9585.8086.5586.14362,600
Aug 20, 201885.9086.4585.1586.0085.59191,200
Aug 17, 201885.3586.1585.3586.0585.64188,200
Aug 16, 201885.2086.7085.2085.7085.29245,900
Aug 15, 201885.6085.8884.6584.8084.40298,800
Aug 14, 201884.8586.2584.7586.0585.64295,300
Aug 13, 201884.7085.3584.3084.5084.10252,200
Aug 10, 201884.2585.0584.0084.7084.30318,500
Aug 09, 201884.3085.0084.1584.9584.55235,100
Aug 08, 201884.2085.0584.1584.5584.15261,000
Aug 07, 201883.7584.8583.5084.4584.05325,600
Aug 06, 201883.4083.7582.8583.6083.20160,400
Aug 03, 201883.7085.0083.1083.3582.95285,300
Aug 02, 201883.7084.9083.3384.7584.35360,200
Aug 01, 201883.3084.3582.1084.1583.75264,300
Jul 31, 201883.4583.4582.2083.1082.71336,300
Jul 30, 201883.4584.3583.4583.4583.05318,300
Jul 27, 201883.4084.0582.9883.3582.95228,800
Jul 26, 201882.8084.2582.6583.4583.05494,400
Jul 25, 201883.1083.4582.0582.9582.56466,700
Jul 24, 201884.8084.8082.9083.0082.61548,900
Jul 23, 201883.7084.5882.7084.3083.90703,600
Jul 20, 201881.0083.3580.3082.8582.461,366,700
Jul 19, 201877.1078.9576.6378.5078.13840,200
Jul 18, 201876.0577.4075.7877.3076.93500,000
Jul 17, 201875.8576.8075.8576.0075.64175,700
Jul 16, 201875.4076.1075.2076.0575.69254,000
Jul 13, 201876.1576.4575.2075.2574.89250,200
Jul 12, 201877.5577.5575.7076.2075.84283,000
Jul 11, 201877.0577.6076.8077.0076.63184,400
Jul 10, 201878.9079.1076.9077.5577.18240,500
Jul 09, 201878.3579.2577.8079.0078.63302,800
Jul 06, 201877.0578.1576.9778.0077.63278,600
Jul 05, 201877.1077.4076.4577.3576.98230,700
Jul 03, 201876.5577.0076.1176.5576.19160,000
Jul 02, 201875.5076.5575.3076.5576.19208,200
Jun 29, 201877.6577.9375.8075.8075.44484,200
Jun 28, 201877.4577.9576.8077.1576.78280,400
Jun 28, 20180.38 Dividend
Jun 27, 201878.8080.4777.5077.7577.00394,400
Jun 26, 201879.1079.5978.0579.0078.24229,600
Jun 25, 201879.2579.2578.1078.8578.09614,200
Jun 22, 201880.5581.0578.9579.4578.691,130,800
Jun 21, 201881.1081.2579.9080.2579.48414,400
Jun 20, 201881.7581.9080.9581.0580.27312,000
Jun 19, 201880.1581.4080.0581.1580.37367,900
Jun 18, 201880.0581.3579.6580.6579.88345,500
Jun 15, 201880.3581.1079.5080.6579.88637,800
Jun 14, 201880.8581.3579.5580.5579.78401,500
Jun 13, 201880.9582.0580.4080.8580.07501,300
Jun 12, 201881.8081.9080.3581.0080.22445,200
Jun 11, 201883.2083.6581.3081.5080.72355,600
Jun 08, 201882.8583.8082.3383.1082.30336,800
Jun 07, 201883.3584.0083.0583.2582.45448,200
Jun 06, 201881.5583.5080.8383.3582.55640,100
Jun 05, 201881.1081.5580.1081.5080.72432,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...