Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iberiabank Corp Dep Shs Repstg (NQ: IBKCN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 24.01 24.22 22.85 23.03 3,700 -0.90(-3.76%)
May 28, 2020 23.61 24.12 23.50 23.93 12,410 +0.52(+2.22%)
May 27, 2020 22.92 23.55 22.70 23.41 7,080 +0.46(+2.00%)
May 26, 2020 22.77 22.95 22.40 22.95 24,619 +0.45(+2.00%)
May 22, 2020 22.50 22.84 22.42 22.50 8,100 +0.00(+0.00%)
May 21, 2020 22.48 22.50 21.77 22.50 17,895 +0.10(+0.45%)
May 20, 2020 21.57 22.44 21.57 22.40 19,597 +0.73(+3.37%)
May 19, 2020 21.71 21.71 21.30 21.67 16,925 +0.31(+1.45%)
May 18, 2020 21.93 22.00 21.10 21.36 23,814 +0.18(+0.85%)
May 15, 2020 21.14 21.40 20.50 21.18 2,900 -0.19(-0.89%)
May 14, 2020 21.59 21.59 20.50 21.37 9,819 -0.13(-0.60%)
May 13, 2020 22.51 22.99 21.06 21.50 23,368 -1.04(-4.61%)
May 12, 2020 22.75 22.77 22.51 22.54 6,358 -0.06(-0.27%)
May 11, 2020 22.80 22.82 22.50 22.60 22,090 -0.12(-0.53%)
May 08, 2020 22.82 23.00 22.65 22.72 9,200 +0.14(+0.62%)
May 07, 2020 22.26 23.20 22.06 22.58 13,765 +0.69(+3.16%)
May 06, 2020 21.65 22.10 21.65 21.89 3,372 +0.09(+0.42%)
May 05, 2020 22.03 22.03 21.71 21.80 4,790 -0.03(-0.14%)
May 04, 2020 21.65 21.96 21.52 21.83 9,669 +0.09(+0.43%)
May 01, 2020 22.15 22.49 21.57 21.74 12,600 +0.17(+0.77%)
Apr 30, 2020 22.40 22.57 21.57 21.57 24,310 -0.66(-2.97%)
Apr 29, 2020 22.14 23.20 21.78 22.23 31,986 +0.43(+1.97%)
Apr 28, 2020 21.92 22.67 21.03 21.80 30,966 -0.38(-1.71%)
Apr 27, 2020 22.00 22.18 21.45 22.18 12,105 +0.26(+1.19%)
Apr 24, 2020 22.00 22.00 21.21 21.92 7,200 +0.43(+2.00%)
Apr 23, 2020 20.98 22.00 20.47 21.49 11,339 +1.05(+5.14%)
Apr 22, 2020 20.01 21.25 20.01 20.44 7,313 +0.32(+1.59%)
Apr 21, 2020 21.35 21.35 20.05 20.12 9,623 -1.28(-5.98%)
Apr 20, 2020 21.46 21.46 21.14 21.40 8,537 +0.24(+1.13%)
Apr 17, 2020 21.75 21.75 21.16 21.16 11,800 -0.57(-2.62%)
Apr 16, 2020 22.00 22.00 21.23 21.73 7,647 -0.53(-2.39%)
Apr 15, 2020 22.51 23.05 19.91 22.26 4,016 -1.18(-5.02%)
Apr 14, 2020 22.76 24.20 21.55 23.44 8,173 +1.55(+7.08%)
Apr 13, 2020 21.79 21.98 20.34 21.89 12,120 +0.44(+2.03%)
Apr 09, 2020 22.27 23.24 21.32 21.45 14,455 +0.15(+0.68%)
Apr 08, 2020 19.37 22.08 19.13 21.31 20,542 +1.94(+10.00%)
Apr 07, 2020 17.91 19.85 17.46 19.37 23,209 +2.36(+13.90%)
Apr 06, 2020 17.91 18.54 16.71 17.01 29,216 -0.25(-1.46%)
Apr 03, 2020 16.48 18.45 16.48 17.26 7,021 +0.02(+0.11%)
Apr 02, 2020 18.89 18.89 16.71 17.24 13,951 -0.48(-2.73%)
Apr 01, 2020 19.48 21.20 16.25 17.72 15,206 -1.75(-9.00%)
Mar 31, 2020 19.13 21.79 19.13 19.48 8,534 -1.09(-5.29%)
Mar 30, 2020 20.27 20.57 18.99 20.57 8,197 +0.78(+3.96%)
Mar 27, 2020 19.19 20.44 19.18 19.78 4,956 -0.56(-2.74%)
Mar 26, 2020 20.10 20.73 19.56 20.34 39,624 +2.17(+11.94%)
Mar 25, 2020 15.49 18.93 15.01 18.17 31,398 +3.50(+23.83%)
Mar 24, 2020 15.26 16.31 13.59 14.67 56,343 +1.50(+11.40%)
Mar 23, 2020 15.50 15.50 13.15 13.17 33,958 -2.57(-16.31%)
Mar 20, 2020 13.45 17.01 13.37 15.74 47,393 +1.45(+10.17%)
Mar 19, 2020 9.094 14.53 8.387 14.29 90,841 +4.57(+47.06%)
Mar 18, 2020 17.53 17.53 7.457 9.714 84,889 -8.59(-46.93%)
Mar 17, 2020 18.88 20.76 17.90 18.30 49,744 +0.57(+3.22%)
Mar 16, 2020 18.06 21.33 17.73 17.73 17,601 -4.57(-20.50%)
Mar 13, 2020 24.94 24.94 21.80 22.30 13,835 +0.99(+4.63%)
Mar 12, 2020 23.85 23.85 21.32 21.32 22,192 -2.51(-10.53%)
Mar 11, 2020 24.52 24.53 23.26 23.82 6,688 -1.01(-4.06%)
Mar 10, 2020 24.02 24.92 24.02 24.83 23,558 -0.06(-0.23%)
Mar 09, 2020 23.59 24.89 22.29 24.89 45,666 -0.46(-1.80%)
Mar 06, 2020 25.34 26.18 25.02 25.35 9,499 -0.67(-2.58%)
Mar 05, 2020 26.02 26.02 26.02 26.02 850 +0.05(+0.18%)
Mar 04, 2020 26.03 26.25 25.77 25.97 5,095 +0.35(+1.35%)
Mar 03, 2020 25.63 25.63 25.63 828 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.