IBKC - IBERIABANK Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201886.10086.95086.10086.77586.775219,270
Aug 20, 201885.90086.45085.15086.00086.000139,800
Aug 17, 201885.35086.15085.35086.05086.050188,200
Aug 16, 201885.20086.70085.20085.70085.700245,900
Aug 15, 201885.60085.88084.65084.80084.800298,800
Aug 14, 201884.85086.25084.75086.05086.050295,300
Aug 13, 201884.70085.35084.30084.50084.500252,200
Aug 10, 201884.25085.05084.00084.70084.700318,500
Aug 09, 201884.30085.00084.15084.95084.950235,100
Aug 08, 201884.20085.05084.15084.55084.550261,000
Aug 07, 201883.75084.85083.50084.45084.450325,600
Aug 06, 201883.40083.75082.85083.60083.600160,400
Aug 03, 201883.70085.00083.10083.35083.350285,300
Aug 02, 201883.70084.90083.33084.75084.750360,200
Aug 01, 201883.30084.35082.10084.15084.150264,300
Jul 31, 201883.45083.45082.20083.10083.100336,300
Jul 30, 201883.45084.35083.45083.45083.450318,300
Jul 27, 201883.40084.05082.98083.35083.350228,800
Jul 26, 201882.80084.25082.65083.45083.450494,400
Jul 25, 201883.10083.45082.05082.95082.950466,700
Jul 24, 201884.80084.80082.90083.00083.000548,900
Jul 23, 201883.70084.58082.70084.30084.300703,600
Jul 20, 201881.00083.35080.30082.85082.8501,366,700
Jul 19, 201877.10078.95076.63078.50078.500840,200
Jul 18, 201876.05077.40075.78077.30077.300500,000
Jul 17, 201875.85076.80075.85076.00076.000175,700
Jul 16, 201875.40076.10075.20076.05076.050254,000
Jul 13, 201876.15076.45075.20075.25075.250250,200
Jul 12, 201877.55077.55075.70076.20076.200283,000
Jul 11, 201877.05077.60076.80077.00077.000184,400
Jul 10, 201878.90079.10076.90077.55077.550240,500
Jul 09, 201878.35079.25077.80079.00079.000302,800
Jul 06, 201877.05078.15076.97078.00078.000278,600
Jul 05, 201877.10077.40076.45077.35077.350230,700
Jul 03, 201876.55077.00076.11076.55076.550160,000
Jul 02, 201875.50076.55075.30076.55076.550208,200
Jun 29, 201877.65077.93075.80075.80075.800484,200
Jun 28, 201877.45077.95076.80077.15077.150280,400
Jun 28, 20180.38 Dividend
Jun 27, 201878.80080.47077.50077.75077.370394,400
Jun 26, 201879.10079.59078.05079.00078.614229,600
Jun 25, 201879.25079.25078.10078.85078.465614,200
Jun 22, 201880.55081.05078.95079.45079.0621,130,800
Jun 21, 201881.10081.25079.90080.25079.858414,400
Jun 20, 201881.75081.90080.95081.05080.654312,000
Jun 19, 201880.15081.40080.05081.15080.753367,900
Jun 18, 201880.05081.35079.65080.65080.256345,500
Jun 15, 201880.35081.10079.50080.65080.256637,800
Jun 14, 201880.85081.35079.55080.55080.156401,500
Jun 13, 201880.95082.05080.40080.85080.455501,300
Jun 12, 201881.80081.90080.35081.00080.604445,200
Jun 11, 201883.20083.65081.30081.50081.102355,600
Jun 08, 201882.85083.80082.33083.10082.694336,800
Jun 07, 201883.35084.00083.05083.25082.843448,200
Jun 06, 201881.55083.50080.83083.35082.943640,100
Jun 05, 201881.10081.55080.10081.50081.102432,200
Jun 04, 201881.10081.55080.22081.30080.903364,000
Jun 01, 201880.45081.60079.95080.70080.306255,700
May 31, 201880.60080.90079.65079.90079.509286,600
May 30, 201880.15081.45079.10080.95080.554432,400
May 29, 201880.25080.80078.95079.55079.161369,900
May 25, 201880.60081.78080.25081.10080.704378,100
May 24, 201881.10081.25079.45081.10080.704256,600
May 23, 201881.20081.55080.60081.30080.903378,200
May 22, 201881.20082.00081.05081.15080.753359,800
May 21, 201879.55081.10077.26080.95080.554919,900
May 18, 201879.80079.90079.00079.45079.062295,400
May 17, 201879.20079.65078.33079.55079.161556,200
May 16, 201878.45079.45077.97079.35078.962447,300
May 15, 201877.35078.75077.00078.40078.017335,800
May 14, 201877.75077.80076.47077.35076.972230,200
May 11, 201878.00078.65077.53077.70077.320398,100
May 10, 201877.30077.45076.45077.30076.922319,900
May 09, 201877.25078.03076.68077.40077.022326,800
May 08, 201876.75077.15076.30076.85076.474302,700
May 07, 201875.65076.75075.00076.10075.728435,300
May 04, 201874.00076.35073.45075.60075.231760,100
May 03, 201874.95075.70073.95074.65074.285415,700
May 02, 201875.60076.08074.70075.35074.982724,700
May 01, 201874.80075.90073.85075.35074.982500,600
Apr 30, 201876.00076.70074.95074.95074.584420,300
Apr 27, 201876.00076.45075.60075.95075.579309,500
Apr 26, 201876.45077.35075.95076.00075.629589,500
Apr 25, 201876.95077.50076.00076.80076.425267,600
Apr 24, 201877.10078.05075.90076.80076.425815,000
Apr 23, 201875.05076.55075.00076.45076.076534,500
Apr 20, 201873.10076.65070.40075.40075.031701,600
Apr 19, 201877.05078.50076.90078.40078.017545,100
Apr 18, 201877.90078.40076.95077.25076.872618,500
Apr 17, 201879.05079.05077.15077.90077.519330,700
Apr 16, 201878.00078.40077.25078.35077.967375,900
Apr 13, 201879.60079.60077.15077.45077.071308,700
Apr 12, 201878.35079.50077.85079.00078.614375,200
Apr 11, 201878.45078.75077.30077.95077.569235,900
Apr 10, 201878.25079.15077.80078.85078.465455,800
Apr 09, 201878.35079.40077.25077.40077.022455,400
Apr 06, 201879.05079.65077.00078.00077.619647,700
Apr 05, 201879.60079.90078.60079.70079.310272,700
Apr 04, 201877.25079.40077.25079.15078.763326,500
Apr 03, 201877.15078.50076.95078.10077.718425,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...