Ebix Inc $16.95

down 0.00


23/4/2014 08:10 PM  |  NASDAQ : EBIX  
Industries : Computer Software & Services / Business Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBIX historical data

Date Open High Low Close Volume
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
3/28/201416.7417.0016.6216.67249,428
3/27/201416.7116.9016.4116.78234,135
3/26/201417.1017.4316.7516.75700,809
3/25/201417.1617.4617.1017.34339,007
3/24/201416.8517.3516.6917.16626,160
3/21/201417.4617.6516.8016.85992,937
3/20/201417.5517.7417.2917.43326,141
3/19/201417.7617.9217.4017.63507,216
3/18/201417.2017.9517.0717.77842,362
3/17/201417.1617.6417.0117.14692,803
3/14/201417.3017.4015.8116.991,453,680
3/13/201417.1817.2616.2516.28519,525
3/12/201416.7117.4016.3917.17634,137
3/11/201417.3717.3716.5816.72574,842
3/10/201417.0517.5016.4216.951,039,200
3/7/201417.3417.3616.7817.08359,444
3/6/201417.2517.6117.1317.35200,548
3/5/201417.3417.6017.1617.26267,877
3/4/201416.6817.6416.4717.33747,972
3/3/201416.0416.5916.0316.47301,923
2/28/201416.8116.9016.1616.25321,501
2/27/201416.3816.8016.3816.75342,599
2/26/201416.5016.7416.3216.45485,313
2/25/201416.2416.5416.0016.44294,037
2/24/201415.9216.5415.7016.28364,317
2/21/201416.6016.9815.5016.10803,258
2/20/201416.6917.1916.2916.80541,778
2/19/201415.1317.1814.9716.621,202,460
2/18/201414.6715.2914.6615.21501,186
2/14/201414.8414.9514.5414.72137,382
2/13/201414.4114.9314.4114.84168,529
2/12/201414.5514.7114.3414.54138,055
2/11/201414.2414.6414.1714.59175,522
2/10/201414.1714.4114.0114.20244,819
2/7/201413.9914.3913.9014.12298,536
2/6/201413.8714.3713.7313.90250,731
2/5/201413.5814.1213.2013.87305,550
2/4/201413.6413.7813.4613.63269,923
2/3/201413.6013.7413.4213.60469,674
1/31/201413.7613.9413.5413.58198,316
1/30/201413.6614.0213.4813.95436,599
1/29/201413.2813.7713.2213.52377,980
1/28/201412.9813.9212.9113.49645,957
1/27/201413.4513.4512.9513.01356,133
1/24/201413.8814.2713.3413.45287,047
1/23/201414.4514.4513.8513.99271,056
1/22/201413.8314.5813.7614.50420,347
1/21/201413.8114.0013.6013.86377,863
1/17/201413.7914.1913.6513.77374,345
1/16/201413.7113.9813.5513.83246,386
1/15/201414.2514.6712.8813.78716,601
1/14/201413.8014.2213.6914.14169,204
1/13/201413.9814.0613.6913.78302,265
1/10/201414.3814.5113.9514.06444,791
1/9/201414.9214.9914.2814.30456,459
1/8/201414.7614.9814.3314.97945,024
1/7/201414.1915.0014.1714.82940,147
1/6/201414.3414.4413.8714.11352,114
1/3/201414.3714.6514.2514.37277,816
1/2/201414.7114.9214.2414.41379,905
12/31/201314.9015.1614.6814.71508,640
12/30/201314.7215.0514.7014.89325,739
12/27/201314.7015.1714.5014.79327,394
12/26/201314.5415.0514.5414.63302,614
12/24/201314.5014.7314.3314.56198,351
12/23/201314.0314.5513.9614.48608,268
12/20/201314.0514.2513.9014.02892,922
12/19/201314.0514.2613.8514.07219,454
12/18/201314.0614.2213.8514.12236,414
12/17/201314.1814.2913.9514.12591,376
12/16/201313.9514.4013.9014.22434,799
12/13/201313.7314.0113.7013.94342,050
12/12/201313.4913.9913.4913.71271,373
12/11/201313.6713.9013.5113.56241,164
12/10/201313.6113.9213.4413.72451,827
12/9/201313.9514.0413.5513.68504,800
12/6/201313.8314.4413.7613.96427,629
12/5/201313.8414.0013.6113.74222,004
12/4/201313.5114.0513.4513.88386,925
12/3/201313.6513.8213.4113.60215,403
12/2/201313.9314.0313.5613.67282,174
11/29/201313.9114.0813.7513.93147,447
11/27/201313.5413.9813.5213.91215,873
Trading Center