IBKC - IBERIABANK Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201978.9878.9877.9178.5978.59276,200
Feb 20, 201977.0979.0276.9778.9678.96431,500
Feb 19, 201976.6677.4674.9777.2577.25515,800
Feb 15, 201976.9877.8776.7177.0377.03454,700
Feb 14, 201976.8277.0975.4376.4076.40305,500
Feb 13, 201977.8778.1676.9477.2077.20258,800
Feb 12, 201977.1577.7576.7677.6377.63310,100
Feb 11, 201976.4676.8176.0076.7676.76264,100
Feb 08, 201975.4676.1474.4476.1176.11509,300
Feb 07, 201975.6677.0074.6375.4675.46716,700
Feb 06, 201974.3775.5074.3075.4075.40332,400
Feb 05, 201975.1775.5274.1174.7274.72316,100
Feb 04, 201974.3375.3273.7775.1775.17311,600
Feb 01, 201974.0474.8472.6374.2374.23362,700
Jan 31, 201974.2374.6072.0473.8973.89397,400
Jan 30, 201975.2175.5374.5174.6474.64260,400
Jan 29, 201975.9776.4275.2975.2975.29282,000
Jan 28, 201975.7977.1474.5875.5975.59374,400
Jan 25, 201973.5079.1173.0174.5174.51684,300
Jan 24, 201972.8773.4971.5872.3472.34522,300
Jan 23, 201973.6874.4972.7273.1973.19258,300
Jan 22, 201973.3474.0272.3973.3173.31388,300
Jan 18, 201973.3074.3472.5273.8273.82351,700
Jan 17, 201972.5873.4972.1573.2073.20332,000
Jan 16, 201971.4073.1871.1272.8772.87266,600
Jan 15, 201970.6771.3069.7571.0071.00209,200
Jan 14, 201969.9771.3169.9770.7170.71232,700
Jan 11, 201969.6370.7169.2670.3270.32234,300
Jan 10, 201969.3570.4568.6170.1570.15399,700
Jan 09, 201969.7770.3368.4969.6569.65317,400
Jan 08, 201968.9469.5467.4169.5469.54405,800
Jan 07, 201968.4069.4868.0668.4168.41364,700
Jan 04, 201967.5268.9267.0668.6868.68373,700
Jan 03, 201965.7367.5365.3866.5066.50358,200
Jan 02, 201963.3866.0163.3865.9765.97557,200
Dec 31, 201864.4565.1362.8664.2864.28358,800
Dec 28, 201863.6764.8363.4464.2564.25289,700
Dec 28, 20180.41 Dividend
Dec 27, 201862.9864.0061.7863.9663.55411,000
Dec 26, 201861.8864.2860.8264.2863.87453,600
Dec 24, 201862.3163.2861.3961.5061.11159,500
Dec 21, 201864.0565.1762.6262.7962.39648,600
Dec 20, 201864.3764.9363.0764.1063.69406,100
Dec 19, 201867.1767.4864.2664.4964.08382,300
Dec 18, 201867.9468.9066.3366.5966.16438,700
Dec 17, 201868.4670.1567.5267.7167.28369,500
Dec 14, 201870.0071.1968.7668.9468.50384,100
Dec 13, 201871.6672.1969.7469.8569.40404,600
Dec 12, 201871.7272.9570.9371.6871.22335,100
Dec 11, 201871.2972.0270.3370.7670.31292,200
Dec 10, 201871.3476.3569.7870.7970.34596,200
Dec 07, 201871.2473.6270.7371.6271.16427,200
Dec 06, 201869.8571.5169.6171.1770.71582,900
Dec 04, 201874.4575.1470.5770.8770.42326,100
Dec 03, 201875.6076.2574.1474.7574.27368,700
Nov 30, 201874.3075.8674.3074.7574.27352,000
Nov 29, 201874.4875.7773.8974.6674.18204,400
Nov 28, 201874.2575.0072.7374.9874.50260,000
Nov 27, 201873.2674.6472.9674.1073.63302,500
Nov 26, 201873.4274.9472.5074.4974.01199,800
Nov 23, 201872.5373.5072.1572.8372.36118,600
Nov 21, 201872.5674.2271.4273.1472.67201,100
Nov 20, 201872.5973.5371.9172.2471.78298,200
Nov 19, 201873.1074.2472.4673.1572.68332,600
Nov 16, 201873.7174.2672.5873.0672.59419,500
Nov 15, 201871.6473.7870.7673.7073.23458,600
Nov 14, 201874.6574.8171.3971.9271.46402,500
Nov 13, 201874.9676.3274.1774.1973.71309,700
Nov 12, 201876.1476.5374.6974.7574.27309,300
Nov 09, 201876.8277.1175.7976.2375.74314,900
Nov 08, 201876.6077.9176.5777.0676.57263,700
Nov 07, 201876.8077.3475.3076.8276.33353,400
Nov 06, 201876.0177.3575.6176.7476.25457,500
Nov 05, 201875.7576.9475.3575.7475.25373,400
Nov 02, 201875.2075.9474.6875.8875.39431,500
Nov 01, 201874.9375.6974.4174.8874.40552,600
Oct 31, 201874.4875.5474.1474.4974.01541,300
Oct 30, 201873.7974.6872.9573.9173.44600,600
Oct 29, 201872.4274.8772.1673.8473.37418,100
Oct 26, 201871.7872.4571.0571.5671.10391,100
Oct 25, 201870.1072.5770.1072.4772.01794,800
Oct 24, 201873.0573.9069.6969.7869.33343,900
Oct 23, 201871.9973.9771.9973.1672.69310,600
Oct 22, 201876.1376.1373.7173.8973.42504,800
Oct 19, 201875.3577.7775.0175.6775.18912,300
Oct 18, 201877.6778.3075.1475.3074.82697,000
Oct 17, 201877.6779.1076.6977.9877.48273,600
Oct 16, 201877.9978.2676.6777.8377.33417,400
Oct 15, 201877.1678.2077.0477.6477.14272,000
Oct 12, 201878.4578.7174.6077.1376.64642,800
Oct 11, 201880.1780.8377.6777.6977.19562,900
Oct 10, 201882.2082.9780.6380.6880.16352,200
Oct 09, 201882.0683.2681.8682.1781.64244,600
Oct 08, 201882.1282.7981.4782.4381.90338,900
Oct 05, 201882.6182.6181.3081.8581.33118,800
Oct 04, 201882.4783.8081.6082.2881.75502,400
Oct 03, 201880.6382.6780.3882.5582.02344,200
Oct 02, 201880.4081.1579.8780.3579.83236,700
Oct 01, 201881.7481.8880.4180.6580.13229,300
Sep 28, 201881.0082.1081.0081.3580.83337,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...