Ebix Inc $14.75

down -0.07


19/9/2014 04:00 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
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
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
Trading Center