EBIX $19.76
-0.02
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/23/2013
|
19.65
|
19.84
|
19.60
|
19.77
|
2789
|
|
5/22/2013
|
19.74
|
19.82
|
19.72
|
19.79
|
5030
|
|
5/21/2013
|
19.76
|
19.88
|
19.71
|
19.76
|
5577
|
|
5/20/2013
|
19.75
|
19.79
|
19.72
|
19.76
|
5008
|
|
5/17/2013
|
19.84
|
19.84
|
19.70
|
19.82
|
3474
|
|
5/16/2013
|
19.73
|
19.76
|
19.69
|
19.74
|
4485
|
|
5/15/2013
|
19.65
|
19.77
|
19.65
|
19.74
|
6278
|
|
5/14/2013
|
19.74
|
19.88
|
19.67
|
19.73
|
5418
|
|
5/13/2013
|
19.60
|
19.75
|
19.52
|
19.74
|
11268
|
|
5/10/2013
|
19.65
|
19.77
|
19.63
|
19.70
|
6519
|
|
5/9/2013
|
19.89
|
19.95
|
19.57
|
19.66
|
7280
|
|
5/8/2013
|
19.52
|
20.01
|
19.49
|
20.01
|
11034
|
|
5/7/2013
|
19.49
|
19.59
|
19.44
|
19.54
|
10917
|
|
5/6/2013
|
19.28
|
19.66
|
19.28
|
19.50
|
14971
|
|
5/3/2013
|
19.49
|
19.76
|
19.48
|
19.52
|
18022
|
|
5/2/2013
|
20.42
|
20.67
|
19.11
|
19.51
|
49849
|
|
5/1/2013
|
18.65
|
21.25
|
18.51
|
20.60
|
51770
|
|
4/30/2013
|
18.58
|
18.70
|
18.38
|
18.61
|
1995
|
|
4/29/2013
|
18.54
|
18.75
|
18.33
|
18.50
|
2462
|
|
4/26/2013
|
19.07
|
19.09
|
18.30
|
18.38
|
1871
|
|
4/25/2013
|
19.50
|
19.50
|
18.65
|
18.92
|
3050
|
|
4/24/2013
|
18.96
|
19.63
|
18.69
|
19.37
|
2669
|
|
4/23/2013
|
17.87
|
19.32
|
17.85
|
19.01
|
5693
|
|
4/22/2013
|
17.87
|
17.93
|
17.26
|
17.75
|
2775
|
|
4/19/2013
|
16.96
|
17.89
|
16.81
|
17.80
|
3345
|
|
4/18/2013
|
16.82
|
17.00
|
16.35
|
16.94
|
1777
|
|
4/17/2013
|
16.86
|
17.14
|
16.27
|
16.68
|
2440
|
|
4/16/2013
|
17.07
|
17.20
|
16.85
|
16.96
|
2687
|
|
4/15/2013
|
17.54
|
17.70
|
16.80
|
16.86
|
3270
|
|
4/12/2013
|
17.25
|
17.66
|
17.10
|
17.62
|
2372
|
|
4/11/2013
|
17.36
|
17.81
|
17.12
|
17.44
|
2579
|
|
4/10/2013
|
16.84
|
17.49
|
16.77
|
17.43
|
3869
|
|
4/9/2013
|
16.82
|
17.50
|
16.56
|
16.72
|
4041
|
|
4/8/2013
|
17.09
|
17.09
|
16.44
|
16.67
|
2971
|
|
4/5/2013
|
16.14
|
17.14
|
16.00
|
17.12
|
3216
|
|
4/4/2013
|
16.26
|
16.82
|
16.10
|
16.35
|
1939
|
|
4/3/2013
|
16.40
|
16.47
|
16.16
|
16.23
|
2483
|
|
4/2/2013
|
16.11
|
16.60
|
15.97
|
16.34
|
3338
|
|
4/1/2013
|
16.25
|
16.50
|
15.82
|
16.03
|
3170
|
|
3/28/2013
|
15.59
|
16.59
|
15.35
|
16.22
|
5979
|
|
3/27/2013
|
15.52
|
15.77
|
15.42
|
15.54
|
3241
|
|
3/26/2013
|
16.01
|
16.06
|
15.54
|
15.69
|
2643
|
|
3/25/2013
|
16.19
|
16.20
|
15.71
|
15.91
|
3022
|
|
3/22/2013
|
16.28
|
16.45
|
15.86
|
16.12
|
2529
|
|
3/21/2013
|
15.69
|
16.23
|
15.50
|
16.19
|
4115
|
|
3/20/2013
|
15.26
|
15.89
|
15.16
|
15.77
|
6676
|
|
3/19/2013
|
15.12
|
15.51
|
15.11
|
15.17
|
5397
|
|
3/18/2013
|
15.60
|
15.70
|
15.00
|
15.09
|
6669
|
|
3/15/2013
|
16.26
|
16.33
|
15.39
|
15.74
|
12679
|
|
3/14/2013
|
17.44
|
17.44
|
16.04
|
16.17
|
21764
|
|
3/13/2013
|
15.55
|
15.70
|
15.29
|
15.54
|
5845
|
|
3/12/2013
|
15.75
|
15.75
|
15.31
|
15.59
|
5451
|
|
3/11/2013
|
15.42
|
15.61
|
15.39
|
15.49
|
2858
|
|
3/8/2013
|
15.72
|
15.75
|
15.43
|
15.47
|
3585
|
|
3/7/2013
|
15.54
|
15.71
|
15.35
|
15.61
|
2922
|
|
3/6/2013
|
15.51
|
15.78
|
15.25
|
15.57
|
3937
|
|
3/5/2013
|
15.92
|
15.98
|
15.21
|
15.52
|
3460
|
|
3/4/2013
|
15.25
|
15.83
|
15.23
|
15.52
|
6976
|
|
3/1/2013
|
16.04
|
16.19
|
15.11
|
15.33
|
6828
|
|
2/28/2013
|
16.20
|
16.99
|
15.52
|
16.03
|
9783
|
|
2/27/2013
|
14.28
|
16.00
|
14.14
|
15.43
|
8127
|
|
2/26/2013
|
13.21
|
15.00
|
13.18
|
14.26
|
11580
|
|
2/25/2013
|
13.95
|
13.97
|
13.06
|
13.21
|
7448
|
|
2/22/2013
|
14.52
|
14.60
|
12.08
|
13.84
|
40024
|
|
2/21/2013
|
18.73
|
18.73
|
13.94
|
14.00
|
34310
|
|
2/20/2013
|
19.71
|
19.71
|
19.04
|
19.07
|
4569
|
|
2/19/2013
|
18.56
|
19.40
|
18.50
|
19.38
|
6375
|
|
2/15/2013
|
18.26
|
18.62
|
18.10
|
18.34
|
4264
|
|
2/14/2013
|
18.75
|
19.00
|
17.85
|
18.12
|
6770
|
|
2/13/2013
|
17.28
|
19.84
|
17.28
|
18.42
|
13275
|
|
2/12/2013
|
16.90
|
17.35
|
16.80
|
17.26
|
3250
|
|
2/11/2013
|
17.00
|
17.00
|
16.59
|
16.82
|
1898
|
|
2/8/2013
|
16.68
|
16.91
|
16.61
|
16.81
|
1742
|
|
2/7/2013
|
16.40
|
16.79
|
16.37
|
16.57
|
4130
|
|
2/6/2013
|
15.62
|
16.41
|
15.62
|
16.40
|
3667
|
|
2/5/2013
|
16.05
|
16.14
|
15.67
|
15.73
|
3795
|
|
2/4/2013
|
16.33
|
16.46
|
15.74
|
15.90
|
6324
|
|
2/1/2013
|
16.42
|
16.63
|
16.21
|
16.33
|
3075
|
|
1/31/2013
|
16.35
|
16.45
|
16.21
|
16.34
|
1934
|
|
1/30/2013
|
16.71
|
16.74
|
16.16
|
16.28
|
3834
|
|
1/29/2013
|
16.67
|
16.74
|
16.56
|
16.70
|
3582
|
|
1/28/2013
|
16.89
|
16.94
|
16.57
|
16.75
|
2511
|
|
1/25/2013
|
16.90
|
17.08
|
16.65
|
16.80
|
3253
|
|
1/24/2013
|
16.11
|
16.84
|
16.11
|
16.81
|
4088
|
|
1/23/2013
|
16.25
|
16.39
|
16.07
|
16.15
|
2372
|
|
1/22/2013
|
16.05
|
16.22
|
15.81
|
16.22
|
3261
|
|
1/18/2013
|
16.37
|
16.38
|
15.96
|
16.01
|
3536
|
|
1/17/2013
|
16.52
|
16.59
|
16.35
|
16.38
|
1479
|
|
1/16/2013
|
16.55
|
16.69
|
16.45
|
16.51
|
1939
|
|
1/15/2013
|
16.76
|
16.89
|
16.40
|
16.58
|
2708
|
|
1/14/2013
|
16.70
|
16.98
|
16.70
|
16.82
|
3236
|
|
1/11/2013
|
16.53
|
16.90
|
16.51
|
16.66
|
3395
|
|
1/10/2013
|
16.56
|
16.74
|
16.27
|
16.51
|
2598
|
|
1/9/2013
|
16.44
|
16.65
|
16.40
|
16.50
|
2608
|
|
1/8/2013
|
16.45
|
16.58
|
16.35
|
16.42
|
3930
|
|
1/7/2013
|
16.52
|
16.83
|
16.40
|
16.47
|
5934
|
|
1/4/2013
|
16.26
|
16.88
|
16.23
|
16.50
|
6101
|
|
1/3/2013
|
16.25
|
16.65
|
16.15
|
16.24
|
3678
|
|
1/2/2013
|
16.56
|
16.95
|
16.23
|
16.33
|
4739
|
|
12/31/2012
|
15.85
|
16.20
|
15.70
|
16.12
|
5032
|
