IBKCO - IBERIABANK Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201927.6027.6027.6027.4127.414,425
Jun 17, 201927.1927.2527.0027.2527.252,100
Jun 14, 201927.0427.2827.0327.2827.282,700
Jun 13, 201927.1527.1527.0627.0627.062,200
Jun 12, 201927.6027.6026.9227.0027.002,000
Jun 11, 201927.1027.1027.0027.0227.022,200
Jun 10, 201927.1027.1026.8926.9026.901,600
Jun 07, 201926.8427.0926.8026.8026.802,000
Jun 06, 201927.0927.0926.8426.8426.844,800
Jun 05, 201927.1027.1026.8526.8526.852,800
Jun 04, 201927.0027.1027.0027.1027.10600
Jun 03, 201927.0027.0026.9027.0027.005,000
May 31, 201926.9026.9026.9026.9026.90100
May 30, 201926.9826.9826.9026.9026.901,600
May 29, 201927.0127.0126.7726.7726.77500
May 28, 201926.6526.6526.6526.6526.65100
May 24, 201927.0027.0026.6526.6526.65400
May 23, 201927.0027.0027.0027.0027.00100
May 22, 201927.0027.0026.9426.9426.94400
May 21, 201927.0827.0827.0827.0827.08200
May 20, 201927.1027.1026.9027.0827.081,700
May 17, 201927.0027.0326.8727.0027.0016,000
May 16, 201926.7626.9126.7626.8426.844,800
May 15, 201926.7926.8526.7026.8526.854,200
May 14, 201926.5426.7926.4326.7926.799,900
May 13, 201926.3726.5626.3726.5426.545,300
May 10, 201926.5526.5526.3726.4926.4922,400
May 09, 201926.3826.5026.3826.4626.464,400
May 08, 201926.4826.6026.3726.4026.4012,400
May 07, 201926.4226.4226.3726.4026.409,400
May 06, 201926.3926.4426.3726.3726.3724,100
May 03, 201926.5026.6526.5026.6526.652,700
May 02, 201926.4226.5026.4226.5026.501,900
May 01, 201926.5626.5626.3126.4526.4513,100
Apr 30, 201926.4026.5726.4026.5626.563,500
Apr 29, 201926.4226.5026.3826.4526.4523,300
Apr 26, 201926.5526.5526.3326.4126.4110,000
Apr 25, 201926.3726.3726.3726.3726.371,800
Apr 24, 201926.3926.4526.3526.4026.408,000
Apr 23, 201926.3526.4526.3526.3826.3811,500
Apr 22, 201926.4126.4126.3026.3526.3519,700
Apr 18, 201926.2626.5626.2626.5626.563,300
Apr 17, 201926.4026.5626.4026.5426.546,600
Apr 17, 20190.413 Dividend
Apr 16, 201926.7226.7726.6626.6626.254,900
Apr 15, 201926.7226.7226.6126.7226.312,600
Apr 12, 201926.7526.7526.5626.6226.217,600
Apr 11, 201926.7226.7226.6026.6326.2217,900
Apr 10, 201926.5626.8026.5626.8026.386,700
Apr 09, 201926.6526.6826.6126.6126.204,700
Apr 08, 201926.7226.9026.6426.7026.2937,900
Apr 05, 201926.7426.7426.6526.7326.324,300
Apr 04, 201926.6526.7026.5926.6626.2528,800
Apr 03, 201926.6226.6626.6226.6526.2418,400
Apr 02, 201926.6426.6526.5026.5826.1715,800
Apr 01, 201926.6226.6526.5326.5826.1721,000
Mar 29, 201926.5526.6026.5026.5026.0934,700
Mar 28, 201926.7026.7026.3326.5126.1037,300
Mar 27, 201926.9226.9226.9226.9226.50-
Mar 26, 201926.7926.9226.7926.9226.501,500
Mar 25, 201926.9526.9526.3326.6026.1923,400
Mar 22, 201926.9526.9526.6126.9526.5313,200
Mar 21, 201926.8726.8726.6126.8126.392,100
Mar 20, 201926.6827.0026.6126.6126.203,400
Mar 19, 201926.6526.6526.6526.6526.24200
Mar 18, 201926.5226.9626.5226.9026.4813,900
Mar 15, 201926.9626.9626.7926.7926.373,000
Mar 14, 201926.9526.9526.6026.7526.347,900
Mar 13, 201926.8526.9326.5626.8426.427,200
Mar 12, 201926.6926.7826.5726.5726.162,400
Mar 11, 201926.6526.9326.5526.6826.2710,800
Mar 08, 201926.7026.7026.7026.7026.29-
Mar 07, 201926.7026.7526.7026.7026.292,100
Mar 06, 201926.8226.8626.5026.5726.1626,100
Mar 05, 201926.5026.5026.5026.5026.09-
Mar 04, 201926.5026.5026.5026.5026.09-
Mar 01, 201926.5026.5026.5026.5026.09-
Feb 28, 201926.6026.6026.5026.5026.091,400
Feb 27, 201926.8526.8526.7426.7426.331,100
Feb 26, 201926.5026.7626.5026.6126.203,000
Feb 25, 201926.6526.6526.3926.4025.994,500
Feb 22, 201926.6526.6526.6526.6526.242,400
Feb 21, 201926.6526.6526.4726.4726.061,100
Feb 20, 201926.4126.4126.4126.4126.00100
Feb 19, 201926.5526.5526.5526.5526.14400
Feb 15, 201926.6526.6526.6526.6526.24-
Feb 14, 201926.6526.6526.6526.6526.24200
Feb 13, 201926.3026.3026.2826.2825.87900
Feb 12, 201926.5026.5026.3726.3725.96900
Feb 11, 201926.3326.3326.3326.3325.921,000
Feb 08, 201926.2026.2026.2026.2025.79-
Feb 07, 201926.5026.5026.0326.2025.792,700
Feb 06, 201926.4526.4526.4526.4526.04200
Feb 05, 201926.4026.4026.3026.3025.891,200
Feb 04, 201926.0526.2726.0026.1725.765,700
Feb 01, 201926.4726.4725.8626.1425.741,300
Jan 31, 201926.5026.5026.5026.5026.09-
Jan 30, 201926.5026.5026.5026.5026.09-
Jan 29, 201926.4126.5026.4126.5026.09500
Jan 28, 201926.2026.2026.2026.2025.79-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...