$36.93 +0.03 (%) Ebix Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBIX historical data

Date Open High Low Close Volume
5/22/201536.9037.9336.6636.93355,518
5/21/201536.8237.2436.8036.90418,900
5/20/201537.2037.3236.9037.04351,099
5/19/201537.3737.9236.4237.16569,507
5/18/201534.4237.2534.3537.00978,867
5/15/201534.1734.5433.4934.40579,542
5/14/201533.0134.8332.8034.44563,924
5/13/201533.0033.6132.2832.87528,605
5/12/201531.0032.8230.6132.74689,211
5/11/201531.3231.4130.5031.11532,163
5/8/201528.4331.9928.3831.26976,960
5/7/201527.5127.8627.3827.70311,648
5/6/201527.2827.8626.7127.71403,561
5/5/201527.5528.0527.0327.32237,731
5/4/201527.9628.1427.5127.71238,441
5/1/201527.2928.1227.2827.96316,039
4/30/201528.3028.5026.8627.29430,388
4/29/201528.4028.9828.0728.36242,552
4/28/201528.8729.3228.1428.62249,572
4/27/201529.7430.2528.7928.94260,754
4/24/201530.0030.2629.6029.77214,516
4/23/201529.6630.3229.5429.98306,561
4/22/201528.8030.1928.8029.77521,816
4/21/201528.5029.2728.5028.91492,129
4/20/201528.7929.2228.4228.47269,157
4/17/201528.6928.8928.0528.62443,164
4/16/201528.5329.2528.5328.74262,181
4/15/201528.6028.8528.5828.67215,591
4/14/201528.9229.0028.4328.59326,091
4/13/201529.1229.5028.5828.83374,394
4/10/201528.7829.5228.6729.23254,030
4/9/201530.0530.5029.0929.37499,955
4/8/201528.8830.3628.8430.02874,644
4/7/201528.7529.4528.4828.63613,935
4/6/201529.2529.8728.8828.95430,196
4/2/201529.9830.2528.9729.28539,195
4/1/201530.2430.2429.5029.86317,641
3/31/201530.0130.7829.7930.38749,168
3/30/201530.4430.7329.7830.20615,149
3/27/201529.7130.2629.5430.16300,037
3/26/201529.8829.9628.6729.71364,578
3/25/201530.7031.1929.9630.00421,401
3/24/201531.0631.2530.6730.86385,522
3/23/201530.1431.4030.0031.21339,290
3/20/201531.4931.4929.8530.191,013,994
3/19/201530.7231.5530.7131.25545,587
3/18/201529.7531.0529.6630.72569,222
3/17/201529.2130.3028.8729.91905,288
3/16/201529.7030.4328.7329.18899,507
3/13/201528.2530.2027.6029.551,698,967
3/12/201525.0525.8925.0225.61733,278
3/11/201524.8025.3024.6824.97316,328
3/10/201525.3125.3924.7724.84311,635
3/9/201525.2225.5625.0525.32199,946
3/6/201525.1325.6725.0025.17283,929
3/5/201525.7326.1025.3525.37279,438
3/4/201525.9226.1025.6725.78215,390
3/3/201526.2226.4625.8525.98322,200
3/2/201526.1726.8726.1126.40246,790
2/27/201526.6726.7525.3226.28479,582
2/26/201526.7627.2826.5426.62234,038
2/25/201526.7427.3226.6226.89292,873
2/24/201527.2727.7526.8526.90431,629
2/23/201528.0628.1227.1227.42372,129
2/20/201528.3528.4927.5828.13433,783
2/19/201527.6628.3927.3028.37452,760
2/18/201526.5027.9026.5027.86530,703
2/17/201524.0027.0723.9626.541,524,985
2/13/201523.4323.9623.3523.80209,723
2/12/201523.4924.0023.4723.50312,840
2/11/201523.3323.9823.2823.47406,229
2/10/201523.5923.6823.2723.44296,602
2/9/201523.3523.5523.2723.39323,771
2/6/201523.4723.4722.9923.40332,048
2/5/201523.1823.6922.9923.37477,255
2/4/201522.9723.2922.6323.03248,757
2/3/201523.1023.2722.7823.13375,849
2/2/201522.7423.3222.2923.10585,295
1/30/201522.9523.3622.7122.85367,622
1/29/201522.7323.2022.5923.16268,120
1/28/201522.8823.0922.5622.70309,516
1/27/201523.2323.5222.6122.76493,926
1/26/201523.2023.7623.1523.54236,660
1/23/201523.3023.6423.2323.43253,545
1/22/201523.3223.6023.1423.49336,477
1/21/201523.5023.6923.2623.38490,555
1/20/201522.3023.5722.1023.51700,734
1/16/201521.4322.2821.1622.19472,590
1/15/201521.7321.8921.1521.41398,132
1/14/201521.5922.0121.4321.77793,275
1/13/201521.2021.9320.9621.851,179,175
1/12/201521.2421.2520.4021.19632,735
1/9/201520.3721.3920.2421.18476,712
1/8/201520.0621.6220.0220.431,604,042
1/7/201518.8520.5018.7320.231,496,832
1/6/201519.4819.4918.2018.601,886,450
1/5/201516.7616.7616.1416.28354,212
1/2/201517.0117.2016.6816.81496,329
12/31/201417.1417.2216.8916.99219,259
12/30/201417.2117.3916.8717.04238,007
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center