Iberiabank Corp (NQ: IBKC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	61.19	61.88	59.73	60.60	516,524	+0.28(+0.47%)
Jun 29, 2015	60.33	61.65	60.22	60.31	319,098	-1.69(-2.72%)
Jun 26, 2015	62.19	62.61	61.91	62.00	1,106,685	+0.00(+0.00%)
Jun 25, 2015	62.04	62.20	61.38	62.00	312,357	+0.41(+0.66%)
Jun 24, 2015	61.23	62.31	61.23	61.60	355,192	-0.69(-1.11%)
Jun 23, 2015	61.25	62.31	61.25	62.29	330,566	+1.17(+1.91%)
Jun 22, 2015	61.25	61.47	60.83	61.12	541,566	+0.18(+0.29%)
Jun 19, 2015	61.53	61.87	60.91	60.94	635,629	-0.64(-1.03%)
Jun 18, 2015	61.37	61.91	60.75	61.58	242,454	+0.27(+0.45%)
Jun 17, 2015	62.60	62.94	61.07	61.30	278,571	-1.06(-1.70%)
Jun 16, 2015	61.76	62.40	61.39	62.36	397,849	+0.56(+0.90%)
Jun 15, 2015	60.94	62.02	60.16	61.81	493,429	+0.66(+1.08%)
Jun 12, 2015	61.24	61.48	60.24	61.15	240,577	-0.15(-0.25%)
Jun 11, 2015	61.43	61.68	60.98	61.30	305,405	-0.11(-0.19%)
Jun 10, 2015	61.14	62.09	60.92	61.41	461,402	+0.50(+0.83%)
Jun 09, 2015	60.32	61.39	60.10	60.91	334,191	+0.51(+0.85%)
Jun 08, 2015	59.56	60.69	59.56	60.39	405,961	+0.45(+0.75%)
Jun 05, 2015	58.03	60.06	57.70	59.94	522,624	+2.24(+3.87%)
Jun 04, 2015	57.45	57.81	56.87	57.71	315,073	-0.25(-0.43%)
Jun 03, 2015	56.86	57.95	56.78	57.95	366,865	+1.18(+2.07%)
Jun 02, 2015	56.17	57.26	56.02	56.78	240,073	+0.32(+0.56%)
Jun 01, 2015	57.12	57.31	56.05	56.46	240,187	-0.34(-0.61%)
May 29, 2015	57.29	57.42	56.56	56.81	214,562	-0.71(-1.23%)
May 28, 2015	57.45	57.56	56.88	57.51	154,586	+0.00(+0.00%)
May 27, 2015	56.43	57.58	56.18	57.51	294,731	+1.26(+2.25%)
May 26, 2015	56.71	56.95	55.85	56.25	267,411	-0.60(-1.06%)
May 22, 2015	57.17	56.85	56.85	56.85	152,061	-0.39(-0.68%)
May 21, 2015	56.95	57.63	56.70	57.24	183,440	+0.04(+0.08%)
May 20, 2015	57.42	57.42	56.80	57.19	157,048	-0.25(-0.43%)
May 19, 2015	57.03	57.98	56.90	57.44	376,022	+0.39(+0.68%)
May 18, 2015	56.01	57.19	55.74	57.05	206,783	+1.15(+2.06%)
May 15, 2015	57.19	57.34	55.86	55.90	284,441	-1.26(-2.21%)
May 14, 2015	57.29	57.44	56.89	57.17	140,456	+0.13(+0.23%)
May 13, 2015	57.02	57.29	56.49	57.04	128,266	-0.02(-0.03%)
May 12, 2015	56.47	57.18	55.99	57.05	278,017	+0.25(+0.44%)
May 11, 2015	56.70	57.16	56.29	56.81	212,698	+0.19(+0.33%)
May 08, 2015	56.38	56.81	55.91	56.62	229,963	+0.32(+0.56%)
May 07, 2015	56.29	56.91	55.97	56.30	192,550	-0.33(-0.58%)
May 06, 2015	56.29	56.69	55.88	56.63	290,288	+0.41(+0.72%)
May 05, 2015	55.78	56.70	55.55	56.22	412,206	+0.18(+0.32%)
May 04, 2015	54.47	56.20	54.40	56.05	376,590	+1.45(+2.65%)
May 01, 2015	55.19	55.42	54.21	54.60	203,546	-0.48(-0.87%)
Apr 30, 2015	55.65	55.96	54.83	55.07	254,666	-0.75(-1.35%)
Apr 29, 2015	54.83	56.52	54.83	55.82	292,990	+0.17(+0.30%)
Apr 28, 2015	55.58	55.98	55.18	55.66	476,207	+0.21(+0.38%)
Apr 27, 2015	55.66	55.99	55.14	55.44	265,542	-0.11(-0.21%)
Apr 24, 2015	55.78	55.91	54.03	55.56	287,092	-0.54(-0.96%)
Apr 23, 2015	55.88	57.11	54.04	56.10	268,401	-0.32(-0.56%)
Apr 22, 2015	56.50	56.82	55.81	56.42	151,768	-0.19(-0.34%)
Apr 21, 2015	56.90	57.01	56.00	56.61	230,884	-0.13(-0.23%)
Apr 20, 2015	56.28	57.34	55.92	56.74	177,047	+0.54(+0.96%)
Apr 17, 2015	57.24	57.24	56.07	56.20	206,906	-1.55(-2.68%)
Apr 16, 2015	57.85	58.05	57.02	57.75	134,525	-0.31(-0.53%)
Apr 15, 2015	56.82	58.10	56.34	58.06	222,323	+1.48(+2.62%)
Apr 14, 2015	57.01	57.14	55.96	56.58	135,104	-0.44(-0.78%)
Apr 13, 2015	56.24	57.21	56.05	57.02	181,900	+0.79(+1.40%)
Apr 10, 2015	56.51	56.55	55.78	56.23	111,909	-0.05(-0.09%)
Apr 09, 2015	56.30	56.50	55.46	56.28	126,270	-0.12(-0.22%)
Apr 08, 2015	56.12	56.55	55.52	56.41	173,853	+0.23(+0.40%)
Apr 07, 2015	55.68	56.37	55.20	56.18	127,257	+0.42(+0.75%)
Apr 06, 2015	55.38	56.11	54.45	55.76	183,556	-0.27(-0.47%)
Apr 02, 2015	55.97	56.03	56.03	56.03	136,787	+0.15(+0.27%)

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.