IBKCO - IBERIABANK Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201927.5927.6027.5227.6027.602,700
Aug 15, 201927.3727.6427.3527.3527.35200
Aug 14, 201927.3727.6427.3527.3527.351,400
Aug 13, 201927.4527.4827.4027.4827.481,600
Aug 12, 201927.6527.6527.2527.2527.257,100
Aug 09, 201927.0027.3027.0027.2127.212,100
Aug 08, 201927.4727.4727.2627.3427.34900
Aug 07, 201927.2427.6227.2427.6227.621,600
Aug 06, 201927.3727.7727.3727.4927.493,300
Aug 05, 201927.1227.4026.9226.9226.928,800
Aug 02, 201927.3627.6427.3627.3627.367,800
Aug 01, 201927.6027.6027.4027.4427.442,400
Jul 31, 201927.4527.8427.2627.4527.452,000
Jul 30, 201927.2227.4727.2227.4727.472,000
Jul 29, 201927.3727.6027.0427.4727.472,300
Jul 26, 201927.3327.3327.3027.3027.30600
Jul 25, 201927.9527.9527.1127.1727.174,800
Jul 24, 201927.4928.0027.4928.0028.001,200
Jul 23, 201927.3627.3627.0927.1927.193,800
Jul 22, 201928.5728.5727.1627.2027.204,900
Jul 19, 201927.2327.5327.1127.1127.111,200
Jul 18, 201927.7927.7927.7927.7927.79200
Jul 17, 201927.4027.5227.1327.5027.503,100
Jul 16, 201926.8627.2126.8627.2127.212,000
Jul 16, 20190.413 Dividend
Jul 15, 201927.6927.6927.5927.6927.281,700
Jul 12, 201927.6827.6927.4227.4227.012,200
Jul 11, 201927.6827.6827.3827.6027.192,500
Jul 10, 201927.7127.7127.3827.4026.992,100
Jul 09, 201927.8527.8527.2127.4026.995,200
Jul 08, 201927.5227.5927.1327.4427.035,300
Jul 05, 201927.2727.5927.2527.5927.182,500
Jul 03, 201927.2427.4427.1027.1326.732,500
Jul 02, 201927.6027.6027.0727.0726.672,200
Jul 01, 201927.4527.4527.0927.1126.714,200
Jun 28, 201927.2927.3127.1827.3026.892,400
Jun 27, 201927.1827.2527.1027.2426.831,200
Jun 26, 201926.8827.2826.8827.0626.664,000
Jun 25, 201927.6027.6927.5827.5827.171,400
Jun 24, 201927.1527.3027.1527.3026.891,000
Jun 21, 201926.8527.4726.8527.1226.7215,700
Jun 20, 201927.6027.6027.6027.6027.19600
Jun 19, 201927.6027.6027.5527.5527.14500
Jun 18, 201927.6027.6027.1227.4127.004,400
Jun 17, 201927.1927.2527.0027.2526.842,100
Jun 14, 201927.0427.2827.0327.2826.872,700
Jun 13, 201927.1527.1527.0627.0626.662,200
Jun 12, 201927.6027.6026.9227.0026.602,000
Jun 11, 201927.1027.1027.0027.0226.622,200
Jun 10, 201927.1027.1026.8926.9026.501,600
Jun 07, 201926.8427.0926.8026.8026.402,000
Jun 06, 201927.0927.0926.8426.8426.444,800
Jun 05, 201927.1027.1026.8526.8526.452,800
Jun 04, 201927.0027.1027.0027.1026.70600
Jun 03, 201927.0027.0026.9027.0026.605,000
May 31, 201926.9026.9026.9026.9026.50100
May 30, 201926.9826.9826.9026.9026.501,600
May 29, 201927.0127.0126.7726.7726.37500
May 28, 201926.6526.6526.6526.6526.25100
May 24, 201927.0027.0026.6526.6526.25400
May 23, 201927.0027.0027.0027.0026.60100
May 22, 201927.0027.0026.9426.9426.54400
May 21, 201927.0827.0827.0827.0826.68200
May 20, 201927.1027.1026.9027.0826.681,700
May 17, 201927.0027.0326.8727.0026.6016,000
May 16, 201926.7626.9126.7626.8426.444,800
May 15, 201926.7926.8526.7026.8526.454,200
May 14, 201926.5426.7926.4326.7926.399,900
May 13, 201926.3726.5626.3726.5426.145,300
May 10, 201926.5526.5526.3726.4926.0922,400
May 09, 201926.3826.5026.3826.4626.074,400
May 08, 201926.4826.6026.3726.4026.0112,400
May 07, 201926.4226.4226.3726.4026.019,400
May 06, 201926.3926.4426.3726.3725.9824,100
May 03, 201926.5026.6526.5026.6526.252,700
May 02, 201926.4226.5026.4226.5026.101,900
May 01, 201926.5626.5626.3126.4526.0613,100
Apr 30, 201926.4026.5726.4026.5626.163,500
Apr 29, 201926.4226.5026.3826.4526.0623,300
Apr 26, 201926.5526.5526.3326.4126.0210,000
Apr 25, 201926.3726.3726.3726.3725.981,800
Apr 24, 201926.3926.4526.3526.4026.018,000
Apr 23, 201926.3526.4526.3526.3825.9911,500
Apr 22, 201926.4126.4126.3026.3525.9619,700
Apr 18, 201926.2626.5626.2626.5626.163,300
Apr 17, 201926.4026.5626.4026.5426.146,600
Apr 17, 20190.413 Dividend
Apr 16, 201926.7226.7726.6626.6625.864,900
Apr 15, 201926.7226.7226.6126.7225.912,600
Apr 12, 201926.7526.7526.5626.6225.827,600
Apr 11, 201926.7226.7226.6026.6325.8317,900
Apr 10, 201926.5626.8026.5626.8025.996,700
Apr 09, 201926.6526.6826.6126.6125.814,700
Apr 08, 201926.7226.9026.6426.7025.8937,900
Apr 05, 201926.7426.7426.6526.7325.924,300
Apr 04, 201926.6526.7026.5926.6625.8628,800
Apr 03, 201926.6226.6626.6226.6525.8518,400
Apr 02, 201926.6426.6526.5026.5825.7815,800
Apr 01, 201926.6226.6526.5326.5825.7821,000
Mar 29, 201926.5526.6026.5026.5025.7034,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...