IBKC Historical Prices | IBERIABANK Corporation Stock

BSE

0.12% NSE

0.15%

IberiaBank Corp. (IBKC)

-NasdaqGS

52.35 0.15(0.29%) 9:49PM - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	52.15	52.80	51.84	52.50	206,500	52.50
17 Jun, 2013	52.47	52.55	51.46	51.98	146,500	51.98
14 Jun, 2013	52.42	52.44	51.85	52.00	145,800	52.00
13 Jun, 2013	51.94	52.41	51.51	52.36	94,500	52.36
12 Jun, 2013	52.00	52.00	51.54	51.79	162,500	51.79
11 Jun, 2013	51.64	52.09	51.40	51.77	150,200	51.77
10 Jun, 2013	52.02	52.21	51.20	52.01	146,400	52.01
7 Jun, 2013	51.89	51.89	51.10	51.72	159,800	51.72
6 Jun, 2013	51.70	52.24	50.82	51.49	186,100	51.49
5 Jun, 2013	52.83	52.83	51.69	51.87	118,700	51.87
4 Jun, 2013	52.82	53.14	52.55	52.96	245,500	52.96
3 Jun, 2013	51.53	52.70	51.17	52.65	273,200	52.65
31 May, 2013	52.23	52.30	51.50	51.54	110,900	51.54
30 May, 2013	51.84	52.43	51.24	52.35	172,600	52.35
29 May, 2013	51.41	51.72	51.18	51.61	121,100	51.61
28 May, 2013	51.01	52.19	50.83	51.54	234,600	51.54
24 May, 2013	49.33	50.51	48.87	50.48	143,400	50.48
23 May, 2013	49.54	49.77	49.00	49.46	136,900	49.46
22 May, 2013	51.16	51.72	49.74	49.99	183,800	49.99
21 May, 2013	51.81	51.94	51.02	51.22	230,100	51.22
20 May, 2013	50.00	51.89	49.97	51.64	559,800	51.64
17 May, 2013	48.57	49.99	48.57	49.59	232,300	49.59
16 May, 2013	47.90	48.86	47.85	48.48	133,800	48.48
15 May, 2013	47.33	48.13	47.30	47.96	192,800	47.96
14 May, 2013	47.04	47.52	46.74	47.52	219,500	47.52
13 May, 2013	46.90	47.12	46.40	46.86	97,500	46.86
10 May, 2013	46.61	46.90	46.43	46.80	88,500	46.80
9 May, 2013	46.77	46.77	46.16	46.45	194,900	46.45
8 May, 2013	46.13	46.46	45.83	46.41	115,000	46.41
7 May, 2013	45.59	46.28	45.39	46.26	122,000	46.26
6 May, 2013	45.34	46.12	45.28	45.61	236,500	45.61
3 May, 2013	45.31	45.69	44.98	45.35	372,500	45.35
2 May, 2013	45.31	45.52	45.01	45.04	289,200	45.04
1 May, 2013	45.37	45.53	44.91	45.24	455,200	45.24
30 Apr, 2013	46.18	46.31	45.55	45.62	467,500	45.62
29 Apr, 2013	47.00	47.18	46.19	46.32	372,000	46.32
26 Apr, 2013	49.05	49.05	47.06	47.54	403,400	47.54
25 Apr, 2013	49.23	49.60	48.78	49.13	157,200	49.13
24 Apr, 2013	49.17	49.22	48.50	49.18	62,900	49.18
23 Apr, 2013	48.72	49.21	48.35	49.12	69,300	49.12
22 Apr, 2013	48.53	48.72	47.42	48.29	99,200	48.29
19 Apr, 2013	48.00	48.63	48.00	48.53	53,800	48.53
18 Apr, 2013	48.60	48.60	47.68	48.06	187,500	48.06
17 Apr, 2013	48.50	49.03	48.12	48.50	167,200	48.50
16 Apr, 2013	48.92	49.00	48.24	48.74	138,200	48.74
15 Apr, 2013	49.83	50.67	48.41	48.67	218,000	48.67
12 Apr, 2013	50.67	50.84	50.39	50.49	144,900	50.49
11 Apr, 2013	51.12	51.25	50.77	50.85	96,200	50.85
10 Apr, 2013	50.36	51.39	50.30	51.25	145,900	51.25
9 Apr, 2013	50.34	50.48	49.85	50.16	86,300	50.16
8 Apr, 2013	49.83	50.44	49.31	50.37	124,500	50.37
5 Apr, 2013	49.16	49.74	49.12	49.69	144,400	49.69
4 Apr, 2013	48.87	49.73	48.75	49.68	197,200	49.68
3 Apr, 2013	48.92	49.34	48.30	48.77	130,600	48.77
2 Apr, 2013	49.47	49.89	49.20	49.32	159,900	49.32
1 Apr, 2013	50.09	50.09	48.48	49.17	161,500	49.17
28 Mar, 2013	50.23	50.23	49.81	50.02	111,000	50.02
27 Mar, 2013	49.69	50.22	49.50	50.15	101,400	50.15
26 Mar, 2013	49.58	50.05	49.53	49.99	115,400	49.99
26-Mar-2013	0.34 Dividend
25 Mar, 2013	49.51	49.90	48.73	49.86	231,600	49.52
22 Mar, 2013	49.18	49.65	49.00	49.30	97,500	48.96
21 Mar, 2013	49.24	49.70	49.06	49.12	187,600	48.79
20 Mar, 2013	49.68	50.04	49.51	49.59	193,900	49.25
19 Mar, 2013	49.90	50.45	49.27	49.40	307,000	49.06
18 Mar, 2013	49.61	50.35	49.61	49.94	309,500	49.60
15 Mar, 2013	49.80	50.11	49.47	49.61	510,300	49.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On IBKC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

IberiaBank Corp. (IBKC)