Ebix Inc $14.10

down -0.06


21/8/2014 12:25 PM  |  NASDAQ : EBIX  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBIX historical data

Date Open High Low Close Volume
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
7/8/201413.8413.8913.2013.43765,274
7/7/201414.0114.2113.6513.931,119,645
7/3/201414.4314.5514.1014.10319,535
7/2/201414.5714.6914.3514.44277,312
7/1/201414.3014.7514.3014.64405,332
6/30/201414.1914.5014.0814.31386,496
6/27/201414.3014.4114.1014.241,189,832
6/26/201414.4414.5414.2114.40331,688
6/25/201414.2214.5614.1214.48295,024
6/24/201414.4314.6514.2514.29303,242
6/23/201414.3414.7514.3114.50407,151
6/20/201414.5214.5614.0714.28658,239
6/19/201414.7014.8914.4514.57320,859
6/18/201414.2714.7514.2614.70698,554
6/17/201413.9714.3513.9614.19453,112
6/16/201413.8014.1013.7313.97423,973
6/13/201413.5613.8713.3413.82693,904
6/12/201413.2513.6013.1713.55613,752
6/11/201413.0213.2613.0113.21418,368
6/10/201412.8513.1312.8013.09725,320
6/9/201413.1313.1912.7612.85744,955
6/6/201412.9113.1812.7113.031,335,024
6/5/201412.6513.2512.6512.901,186,299
6/4/201414.8514.9012.3512.734,751,617
6/3/201415.0815.3914.8714.90505,782
6/2/201415.6415.7915.0715.09570,394
5/30/201415.7616.0715.6015.64378,022
5/29/201416.0616.1315.8115.84225,913
5/28/201416.1216.2515.8416.00279,235
5/27/201416.4016.4616.2116.26294,455
5/23/201416.5116.5916.1916.25284,741
5/22/201416.9417.1216.5816.60229,231
5/21/201416.7316.8416.5616.82229,415
5/20/201417.0517.0516.6616.68224,641
5/19/201416.7617.1916.7617.09300,680
5/16/201416.8616.9916.6416.89319,376
5/15/201416.2616.9316.0216.76492,955
5/14/201416.7116.9016.4116.42282,547
5/13/201416.1116.9816.1116.75616,884
5/12/201415.4916.2915.4016.11461,611
5/9/201415.2415.4814.8115.40276,762
5/8/201415.2715.6915.0615.21397,711
5/7/201415.3415.8414.8315.37446,391
5/6/201415.5915.7515.3615.40246,633
5/5/201415.9015.9815.4815.66336,438
5/2/201415.6416.0615.6215.89245,397
5/1/201415.7116.0515.3615.53252,050
4/30/201415.7115.8915.3015.78383,853
4/29/201415.8015.9815.6815.74267,031
4/28/201416.1616.5715.6415.68483,648
4/25/201416.5416.6815.7816.11353,947
4/24/201417.1017.1716.5516.68226,770
4/23/201416.8717.2516.7116.95311,029
4/22/201416.7717.2216.7316.99322,437
4/21/201416.5516.8116.4616.81258,329
4/17/201416.4016.8016.2016.57289,937
4/16/201416.2416.6816.0016.50337,015
4/15/201416.0916.2815.5716.12282,862
4/14/201416.1516.3315.8116.06202,349
4/11/201416.5316.7515.8016.00544,891
4/10/201417.2117.3016.6016.78265,211
4/9/201416.8017.3416.6417.28362,340
4/8/201416.2816.8316.2516.70214,840
4/7/201416.2916.4115.9216.25377,152
4/4/201417.1517.1616.1016.31449,108
4/3/201417.6617.8416.7916.99362,316
4/2/201417.4617.9017.2917.61437,188
4/1/201417.1117.6117.1117.48342,009
3/31/201416.7317.3316.5517.07411,282
Trading Center