$30.20 +0.04 (%) Ebix Inc - NASDAQ

Mar. 30, 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
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
12/29/201416.9717.2516.9617.22388,153
12/26/201416.9117.1716.8417.01159,631
12/24/201416.9817.1016.7016.93128,303
12/23/201416.8717.1116.6817.00329,121
12/22/201416.6717.0016.5616.83220,020
12/19/201416.6416.8216.3816.73922,468
12/18/201416.5016.7516.3216.64283,170
12/17/201416.0416.5015.9516.39239,521
12/16/201415.9116.2015.8316.07248,143
12/15/201416.0416.1515.6316.02273,834
12/12/201415.8116.1915.7416.01284,801
12/11/201416.2716.4015.9015.99314,306
12/10/201416.5016.7016.0016.26301,372
12/9/201416.1816.7115.7316.61340,907
12/8/201416.7517.0416.2716.34232,719
12/5/201416.7216.9416.5716.78253,541
12/4/201416.3316.9716.2116.75514,710
12/3/201416.1516.4716.0816.23255,974
12/2/201416.2616.4016.0816.24208,224
12/1/201416.2116.4016.1416.25336,500
11/28/201416.2016.5016.1516.21184,125
11/26/201416.3016.3116.0816.26157,893
11/25/201416.2216.3816.0116.29204,394
11/24/201415.8816.5315.8816.25165,228
11/21/201416.4516.5016.2016.26181,144
11/20/201415.7516.2315.6916.21151,240
11/19/201416.1516.7715.8615.95342,388
11/18/201416.3016.5416.0216.23361,809
11/17/201416.1616.3316.0416.26258,639
11/14/201416.1216.4015.9416.34250,455
11/13/201416.6317.2515.9716.20362,583
11/12/201416.3016.6715.7416.56410,030
11/11/201415.9516.7415.6316.671,039,339
11/10/201414.9415.7314.9015.60751,543
11/7/201415.2015.3314.7115.001,243,639
11/6/201414.7014.8314.4614.71330,237
11/5/201414.7214.9214.6414.71237,346
11/4/201414.5614.7314.5114.67257,901
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center