$16.26 0.00 (%) Ebix Inc - NASDAQ

Nov. 28, 2014 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBIX historical data

Date Open High Low Close Volume
11/26/201416.3016.3116.0816.26157,893
11/25/201416.2216.3816.0116.29204,394
11/24/201415.8816.5315.8816.25165,228
11/21/201416.4516.5016.2016.26181,144
11/20/201415.7516.2315.6916.21151,240
11/19/201416.1516.7715.8615.95342,388
11/18/201416.3016.5416.0216.23361,809
11/17/201416.1616.3316.0416.26258,639
11/14/201416.1216.4015.9416.34250,455
11/13/201416.6317.2515.9716.20362,583
11/12/201416.3016.6715.7416.56410,030
11/11/201415.9516.7415.6316.671,039,339
11/10/201414.9415.7314.9015.60751,543
11/7/201415.2015.3314.7115.001,243,639
11/6/201414.7014.8314.4614.71330,237
11/5/201414.7214.9214.6414.71237,346
11/4/201414.5614.7314.5114.67257,901
11/3/201414.8614.8614.5514.60329,612
10/31/201414.9014.9014.5914.75229,010
10/30/201414.5514.8114.4714.68288,363
10/29/201414.7014.7214.5114.65228,162
10/28/201414.3314.7014.1514.66260,535
10/27/201414.1314.4814.0614.28267,699
10/24/201413.8714.3413.8414.25242,645
10/23/201413.6313.9913.5813.83186,664
10/22/201413.7614.0513.5413.55179,706
10/21/201413.7413.9413.6513.78149,750
10/20/201413.3413.7513.3213.73212,196
10/17/201414.0314.0313.4113.46304,794
10/16/201413.3514.2413.2213.82474,993
10/15/201412.7813.5112.6413.47299,900
10/14/201413.4613.6612.7113.01388,859
10/13/201413.3213.5213.1213.30238,714
10/10/201413.3813.5613.1413.27328,446
10/9/201413.5013.5413.1913.42285,718
10/8/201413.2613.6012.8113.54491,771
10/7/201413.5413.6013.2713.33395,927
10/6/201413.8013.8213.4313.69272,880
10/3/201413.9613.9613.7013.82295,479
10/2/201413.7414.0613.7413.89301,578
10/1/201414.1214.1213.6613.80747,330
9/30/201414.1714.2313.8714.18517,679
9/29/201413.9614.2913.9614.22241,662
9/26/201413.9814.2013.9614.17256,538
9/25/201414.0014.0913.7514.00338,658
9/24/201414.1214.1613.7514.04401,508
9/23/201414.5414.5614.1114.11456,699
9/22/201414.7414.7414.0214.64399,983
9/19/201414.9414.9414.4814.75792,616
9/18/201414.7414.8514.5914.82266,833
9/17/201414.9114.9114.6414.73394,284
9/16/201414.9315.1714.7314.98260,968
9/15/201415.1415.2414.8114.96431,570
9/12/201415.2115.3214.9215.27262,864
9/11/201415.2115.2814.9615.26251,139
9/10/201415.2015.3214.9715.26212,330
9/9/201415.2515.2514.9115.20476,365
9/8/201414.9215.3714.6815.34415,536
9/5/201414.9415.0214.5115.00316,843
9/4/201415.1515.2014.8315.02213,396
9/3/201415.3415.3414.8115.16322,267
9/2/201415.4715.4715.0515.30346,663
8/29/201415.3415.5015.1915.44311,689
8/28/201415.3215.4215.1515.22268,722
8/27/201415.1815.4115.1415.34298,964
8/26/201414.8515.2814.7615.17798,577
8/25/201414.2114.9314.1414.79676,463
8/22/201414.0414.1213.8514.04311,333
8/21/201414.1614.2213.9314.04385,046
8/20/201414.0314.2613.8014.15280,579
8/19/201414.0314.1113.7314.06250,961
8/18/201413.8814.0213.6513.99357,341
8/15/201413.8813.8813.5013.77313,105
8/14/201413.4613.7613.3913.73280,614
8/13/201413.4613.6313.3913.47250,018
8/12/201413.6613.7813.4213.45671,659
8/11/201413.8413.9613.3813.74595,353
8/8/201412.5613.8112.5013.801,041,322
8/7/201413.3513.5613.0413.23435,130
8/6/201412.4813.4512.4513.34889,847
8/5/201412.3812.4812.1912.45318,646
8/4/201412.4512.4712.1712.42392,049
8/1/201412.5612.5812.2112.37338,176
7/31/201412.3512.5912.1512.56599,265
7/30/201412.2912.5612.1212.49358,476
7/29/201412.4312.4812.2012.23406,179
7/28/201412.6912.7112.2312.44460,272
7/25/201412.5812.8512.5612.72411,524
7/24/201412.7212.9212.5612.70551,719
7/23/201412.8012.8612.6812.74317,922
7/22/201412.7912.9912.4012.81677,359
7/21/201412.7412.8612.5312.73413,225
7/18/201412.7212.8712.6012.751,016,923
7/17/201412.8112.8912.6712.74909,679
7/16/201412.6012.8712.3312.83576,897
7/15/201412.8212.8212.5012.56347,255
7/14/201412.5512.8412.4512.80793,508
7/11/201412.8513.1312.4012.53828,356
7/10/201413.1113.1512.8012.91638,485
7/9/201413.4413.5913.2613.37282,310
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center