IBKC Historical Prices | IBERIABANK Corporation Stock

STI

0.09%

IberiaBank Corp. (IBKC)

-NasdaqGS

49.59 1.11(2.29%) 18 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
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
Mar 26, 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
14 Mar 2013	50.07	50.07	49.73	49.90	152,800	49.56
13 Mar 2013	49.83	50.40	49.81	49.85	155,100	49.51
12 Mar 2013	50.33	50.35	49.73	49.86	98,500	49.52
11 Mar 2013	49.97	50.65	49.97	50.33	162,600	49.99
8 Mar 2013	50.98	51.00	50.19	50.39	193,600	50.05
7 Mar 2013	50.33	50.76	50.27	50.54	121,900	50.20
6 Mar 2013	50.00	50.67	50.00	50.28	97,000	49.94
5 Mar 2013	50.13	50.26	49.50	49.98	194,100	49.64
4 Mar 2013	49.75	50.40	49.05	49.59	199,600	49.25
1 Mar 2013	49.83	50.34	49.18	50.30	121,600	49.96
28 Feb 2013	50.24	50.80	49.71	50.20	120,800	49.86
27 Feb 2013	50.10	50.52	50.01	50.15	124,600	49.81
26 Feb 2013	50.46	50.79	49.65	50.22	111,800	49.88
25 Feb 2013	51.85	52.21	50.30	50.36	204,200	50.02
22 Feb 2013	51.59	51.91	51.22	51.59	234,100	51.24
21 Feb 2013	51.78	52.20	50.55	51.23	155,300	50.88
20 Feb 2013	52.44	52.56	51.71	51.73	140,100	51.38
19 Feb 2013	52.20	52.78	52.20	52.36	130,500	52.00
15 Feb 2013	52.54	52.54	52.01	52.34	156,400	51.98
14 Feb 2013	52.03	52.39	51.96	52.21	67,500	51.85
13 Feb 2013	51.99	52.32	51.81	52.30	191,300	51.94
* 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! Singapore Finance

Search for share prices

More On IBKC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

IberiaBank Corp. (IBKC)