Iberiabank Corp (NQ: IBKC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2015	55.66	55.93	54.82	55.88	301,180	+0.17(+0.30%)
Mar 31, 2015	55.68	55.96	55.21	55.71	175,484	-0.17(-0.30%)
Mar 30, 2015	55.03	56.22	55.03	55.88	142,320	+1.09(+1.98%)
Mar 27, 2015	55.02	55.11	54.17	54.79	175,654	-0.19(-0.35%)
Mar 26, 2015	54.22	55.00	53.70	54.98	186,206	+0.61(+1.12%)
Mar 25, 2015	55.65	55.65	54.30	54.38	162,645	-1.26(-2.26%)
Mar 24, 2015	56.04	56.04	55.20	55.64	179,377	-0.26(-0.47%)
Mar 23, 2015	55.84	56.35	55.17	55.90	232,447	-0.24(-0.42%)
Mar 20, 2015	55.27	56.29	54.91	56.14	281,219	+1.05(+1.90%)
Mar 19, 2015	55.46	55.60	54.31	55.09	131,166	-0.37(-0.67%)
Mar 18, 2015	56.15	56.56	54.98	55.46	210,668	-0.69(-1.22%)
Mar 17, 2015	55.96	56.27	55.44	56.15	269,924	+0.02(+0.03%)
Mar 16, 2015	56.61	56.89	56.01	56.13	273,445	-0.26(-0.47%)
Mar 13, 2015	56.79	56.87	55.38	56.39	320,714	-0.45(-0.79%)
Mar 12, 2015	56.17	57.00	55.58	56.84	390,679	+1.24(+2.23%)
Mar 11, 2015	55.28	55.71	55.07	55.60	299,352	+0.31(+0.56%)
Mar 10, 2015	56.20	56.20	55.23	55.29	229,820	-1.52(-2.68%)
Mar 09, 2015	56.19	57.14	55.66	56.81	447,197	+0.57(+1.02%)
Mar 06, 2015	55.90	57.13	55.48	56.24	322,330	+0.38(+0.68%)
Mar 05, 2015	55.24	56.14	54.47	55.86	237,465	+0.36(+0.65%)
Mar 04, 2015	54.92	55.71	54.76	55.50	385,082	+0.22(+0.40%)
Mar 03, 2015	55.16	55.64	54.92	55.28	170,378	-0.14(-0.25%)

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.