IBKC - IBERIABANK Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201881.1081.2579.4581.1081.10237,622
May 23, 201881.2081.5580.6081.3081.30378,200
May 22, 201881.2082.0081.0581.1581.15359,800
May 21, 201879.5581.1077.2680.9580.95919,900
May 18, 201879.8079.9079.0079.4579.45295,400
May 17, 201879.2079.6578.3379.5579.55556,200
May 16, 201878.4579.4577.9779.3579.35447,300
May 15, 201877.3578.7577.0078.4078.40335,800
May 14, 201877.7577.8076.4777.3577.35230,200
May 11, 201878.0078.6577.5377.7077.70398,100
May 10, 201877.3077.4576.4577.3077.30319,900
May 09, 201877.2578.0376.6877.4077.40326,800
May 08, 201876.7577.1576.3076.8576.85302,700
May 07, 201875.6576.7575.0076.1076.10435,300
May 04, 201874.0076.3573.4575.6075.60760,100
May 03, 201874.9575.7073.9574.6574.65415,700
May 02, 201875.6076.0874.7075.3575.35724,700
May 01, 201874.8075.9073.8575.3575.35500,600
Apr 30, 201876.0076.7074.9574.9574.95420,300
Apr 27, 201876.0076.4575.6075.9575.95309,500
Apr 26, 201876.4577.3575.9576.0076.00589,500
Apr 25, 201876.9577.5076.0076.8076.80267,600
Apr 24, 201877.1078.0575.9076.8076.80815,000
Apr 23, 201875.0576.5575.0076.4576.45534,500
Apr 20, 201873.1076.6570.4075.4075.40701,600
Apr 19, 201877.0578.5076.9078.4078.40545,100
Apr 18, 201877.9078.4076.9577.2577.25618,500
Apr 17, 201879.0579.0577.1577.9077.90330,700
Apr 16, 201878.0078.4077.2578.3578.35375,900
Apr 13, 201879.6079.6077.1577.4577.45308,700
Apr 12, 201878.3579.5077.8579.0079.00375,200
Apr 11, 201878.4578.7577.3077.9577.95235,900
Apr 10, 201878.2579.1577.8078.8578.85455,800
Apr 09, 201878.3579.4077.2577.4077.40455,400
Apr 06, 201879.0579.6577.0078.0078.00647,700
Apr 05, 201879.6079.9078.6079.7079.70272,700
Apr 04, 201877.2579.4077.2579.1579.15326,500
Apr 03, 201877.1578.5076.9578.1078.10425,600
Apr 02, 201877.6578.4075.8576.8576.85286,200
Mar 29, 201878.0578.8577.5078.0078.00351,000
Mar 28, 201877.5578.1576.7577.5077.50344,400
Mar 28, 20180.38 Dividend
Mar 27, 201879.3079.3577.0577.6577.27347,600
Mar 26, 201878.2579.6077.4079.3578.96419,800
Mar 23, 201880.0080.0076.9577.0076.62328,500
Mar 22, 201881.6582.0079.6079.7079.31306,700
Mar 21, 201882.6083.2581.8582.5582.15227,000
Mar 20, 201883.1583.3082.5082.6082.20176,000
Mar 19, 201883.5083.5581.7583.1082.69154,500
Mar 16, 201882.9584.1582.8083.7583.34550,300
Mar 15, 201882.9083.2582.0082.8582.44235,000
Mar 14, 201883.5083.5082.2082.6082.20266,700
Mar 13, 201884.4584.4583.0583.2082.79319,400
Mar 12, 201884.7584.9083.5583.9583.54265,900
Mar 09, 201883.6084.6082.7084.5584.14199,700
Mar 08, 201884.2084.3082.3582.8082.39234,900
Mar 07, 201882.5584.3581.7584.0083.59289,900
Mar 06, 201883.2583.7082.0083.2582.84293,200
Mar 05, 201881.1583.5080.4583.0582.64207,600
Mar 02, 201879.9582.2379.2081.9081.50237,200
Mar 01, 201880.6081.6080.1580.4080.01321,300
Feb 28, 201882.5583.1580.7080.8080.40209,300
Feb 27, 201883.2584.3581.9882.2581.85268,300
Feb 26, 201883.5083.5582.3083.4583.04192,800
Feb 23, 201882.4083.4581.5583.4583.04209,600
Feb 22, 201884.6084.6081.9582.2081.80228,900
Feb 21, 201883.2085.4582.4584.2083.79280,500
Feb 20, 201883.8084.8082.8083.1082.69138,900
Feb 16, 201883.1084.7083.1084.3083.89218,600
Feb 15, 201884.4584.5083.3083.5583.14274,000
Feb 14, 201881.2584.2581.2584.0583.64299,500
Feb 13, 201881.3082.1581.0881.8081.40228,700
Feb 12, 201881.3082.9580.9082.0581.65415,900
Feb 09, 201880.3581.5078.4580.9580.55444,200
Feb 08, 201881.9583.0678.8078.8578.46604,700
Feb 07, 201881.6582.7081.4081.9581.55303,000
Feb 06, 201879.1083.2078.6582.0081.60499,400
Feb 05, 201883.8084.4080.9580.9580.55576,400
Feb 02, 201885.7586.5084.4084.7584.34294,800
Feb 01, 201884.1086.1583.7886.1585.73411,400
Jan 31, 201884.8085.4083.9584.5084.09405,100
Jan 30, 201885.1085.8084.2084.5584.14413,600
Jan 29, 201887.4587.5585.3585.5085.08594,600
Jan 26, 201884.1087.3983.7087.0086.571,218,100
Jan 25, 201883.4083.4081.6582.0581.65356,700
Jan 24, 201883.4583.4582.3582.7082.30549,900
Jan 23, 201882.3583.2582.0082.9582.54503,800
Jan 22, 201883.2083.4582.1582.7582.35279,800
Jan 19, 201881.9583.1081.9583.0582.64222,300
Jan 18, 201882.6582.6581.6581.9581.55242,800
Jan 17, 201882.2082.7581.2082.6082.20258,200
Jan 16, 201882.7083.3581.4582.0081.60416,300
Jan 12, 201881.8582.5081.2082.4582.05486,000
Jan 11, 201880.0081.5880.0081.5581.15457,500
Jan 10, 201879.3581.0378.1379.8079.41440,100
Jan 09, 201878.4580.0078.3579.1078.71718,700
Jan 08, 201878.3078.3577.6877.8577.47540,800
Jan 05, 201878.4078.6077.0878.1577.77393,800
Jan 04, 201878.2079.0777.5877.9577.57271,900
Jan 03, 201877.1578.2076.7577.7077.32416,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...