Ebix Inc (NQ: EBIX )

30.22 USD -0.45 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 16.03 16.17 15.95 15.96 288,291 -0.04(-0.25%)
Mar 30, 2010 16.22 16.22 15.90 16.00 497,021 -0.22(-1.36%)
Mar 29, 2010 16.15 16.30 16.06 16.22 483,451 +0.13(+0.81%)
Mar 26, 2010 16.75 16.83 16.01 16.09 633,793 -0.62(-3.71%)
Mar 25, 2010 17.05 17.25 16.68 16.71 563,748 -0.24(-1.42%)
Mar 24, 2010 17.08 17.16 16.79 16.95 303,965 -0.13(-0.76%)
Mar 23, 2010 16.70 17.15 16.43 17.08 313,079 +0.34(+2.03%)
Mar 22, 2010 16.50 16.91 15.76 16.74 583,458 -0.02(-0.12%)
Mar 19, 2010 17.27 17.27 16.68 16.76 817,848 -0.47(-2.73%)
Mar 18, 2010 17.22 17.37 17.18 17.23 283,136 -0.03(-0.17%)
Mar 17, 2010 17.30 17.40 17.24 17.26 473,765 +0.00(+0.00%)
Mar 16, 2010 17.35 17.35 17.15 17.26 412,898 +0.01(+0.06%)
Mar 15, 2010 17.11 17.37 16.97 17.25 391,454 +0.02(+0.12%)
Mar 12, 2010 17.43 17.44 17.10 17.23 410,072 -0.12(-0.69%)
Mar 11, 2010 17.25 17.36 16.81 17.35 547,769 +0.23(+1.34%)
Mar 10, 2010 16.63 17.15 16.49 17.12 646,291 +0.67(+4.07%)
Mar 09, 2010 16.75 16.75 16.36 16.45 673,081 -0.47(-2.78%)
Mar 08, 2010 17.62 17.79 16.26 16.92 2,075,954 -0.03(-0.18%)
Mar 05, 2010 16.73 16.98 16.60 16.95 1,216,235 +0.56(+3.42%)
Mar 04, 2010 15.60 16.40 15.51 16.39 683,619 +0.91(+5.88%)
Mar 03, 2010 14.93 15.73 14.76 15.48 643,543 +0.47(+3.13%)
Mar 02, 2010 15.20 15.29 14.95 15.01 626,125 +0.00(+0.00%)
Mar 01, 2010 14.56 15.03 14.55 15.01 432,348 +0.49(+3.37%)
Feb 26, 2010 14.75 14.85 14.15 14.52 456,363 -0.21(-1.43%)
Feb 25, 2010 14.81 14.95 14.57 14.73 381,252 -0.31(-2.06%)
Feb 24, 2010 14.99 15.04 14.80 15.04 251,581 +0.10(+0.67%)
Feb 23, 2010 15.54 15.61 14.76 14.94 635,622 -0.77(-4.90%)
Feb 22, 2010 16.47 16.47 15.67 15.71 364,431 -0.28(-1.75%)
Feb 19, 2010 15.80 16.00 15.80 15.99 216,635 -0.01(-0.06%)
Feb 18, 2010 16.00 16.14 15.75 16.00 274,788 +0.00(+0.00%)
Feb 17, 2010 16.30 16.49 15.99 16.00 594,889 -0.43(-2.62%)
Feb 16, 2010 15.87 16.81 15.75 16.43 1,012,886 +0.72(+4.58%)
Feb 12, 2010 14.25 15.71 15.71 15.71 925,200 +1.30(+9.02%)
Feb 11, 2010 14.21 14.43 14.11 14.41 310,823 +0.14(+0.98%)
Feb 10, 2010 14.20 14.37 14.00 14.27 333,694 +0.06(+0.42%)
Feb 09, 2010 14.26 14.34 14.10 14.21 478,332 +0.09(+0.64%)
Feb 08, 2010 14.10 14.39 13.68 14.12 748,927 +0.05(+0.36%)
Feb 05, 2010 13.85 14.08 13.46 14.07 665,177 +0.16(+1.15%)
Feb 04, 2010 14.20 14.41 13.81 13.91 562,116 -0.35(-2.45%)
Feb 03, 2010 14.31 14.49 14.20 14.26 447,691 -0.08(-0.56%)
Feb 02, 2010 14.37 14.63 14.18 14.34 348,745 -0.10(-0.69%)
Feb 01, 2010 14.49 14.57 14.15 14.44 397,719 -0.04(-0.28%)
Jan 29, 2010 15.50 15.56 14.41 14.48 700,477 -0.72(-4.74%)
Jan 28, 2010 15.00 15.62 14.61 15.20 1,201,623 +1.22(+8.73%)
Jan 27, 2010 14.16 14.40 13.69 13.98 590,301 -0.28(-1.96%)
Jan 26, 2010 14.75 14.85 13.96 14.26 926,336 -0.60(-4.04%)
Jan 25, 2010 14.88 15.19 14.75 14.86 452,885 +0.08(+0.54%)
Jan 22, 2010 15.53 15.59 14.69 14.78 556,577 -0.79(-5.07%)
Jan 21, 2010 16.47 16.80 15.38 15.57 748,773 -0.93(-5.64%)
Jan 20, 2010 16.52 16.61 16.16 16.50 440,072 -0.05(-0.30%)
Jan 19, 2010 16.19 16.70 16.05 16.55 550,446 +0.30(+1.85%)
Jan 15, 2010 16.67 16.25 16.25 16.25 558,600 -0.32(-1.93%)
Jan 14, 2010 16.31 16.68 16.25 16.57 564,820 +0.18(+1.10%)
Jan 13, 2010 16.61 16.80 16.16 16.39 612,645 -0.21(-1.27%)
Jan 12, 2010 17.04 17.06 16.30 16.60 800,787 -0.53(-3.09%)
Jan 11, 2010 17.52 17.68 16.95 17.13 761,872 -0.28(-1.61%)
Jan 08, 2010 17.45 17.57 17.25 17.41 824,972 -0.18(-1.02%)
Jan 07, 2010 17.87 17.94 17.37 17.59 399,436 -0.02(-0.11%)
Jan 06, 2010 18.00 18.20 17.16 17.61 967,052 -0.32(-1.78%)
Jan 05, 2010 17.25 17.98 16.94 17.93 1,064,046 +0.90(+5.31%)
Jan 04, 2010 16.61 17.15 16.46 17.03 9,780,300 +0.75(+4.61%)
Dec 31, 2009 16.78 16.28 16.28 16.28 1,570,500 -0.48(-2.86%)
Dec 30, 2009 16.84 17.04 16.67 16.76 431,493 -0.09(-0.53%)
Dec 29, 2009 17.27 17.32 16.67 16.85 681,906 -0.29(-1.67%)
Dec 28, 2009 17.32 17.57 17.02 17.13 1,010,412 +0.13(+0.78%)
Dec 24, 2009 16.65 17.15 16.65 17.00 845,664 +0.43(+2.60%)
Dec 23, 2009 16.06 16.60 15.97 16.57 849,936 +0.68(+4.30%)
Dec 22, 2009 15.51 15.94 15.51 15.89 837,555 +0.38(+2.43%)
Dec 21, 2009 15.26 15.63 15.20 15.51 983,925 +0.35(+2.33%)
Dec 18, 2009 15.16 15.17 14.90 15.16 1,453,383 +0.21(+1.40%)
Dec 17, 2009 15.04 15.23 14.75 14.95 1,436,049 -0.30(-1.95%)
Dec 16, 2009 14.81 15.44 14.74 15.24 1,683,423 +0.35(+2.35%)
Dec 15, 2009 15.84 16.00 14.81 14.89 1,747,026 -0.73(-4.67%)
Dec 14, 2009 14.65 15.92 14.52 15.62 3,696,582 +0.05(+0.34%)
Dec 11, 2009 16.40 16.50 15.33 15.57 3,050,979 -0.78(-4.79%)
Dec 10, 2009 16.96 17.09 16.23 16.35 1,094,730 -0.38(-2.25%)
Dec 09, 2009 17.67 17.67 16.57 16.73 1,566,483 -0.85(-4.85%)
Dec 08, 2009 17.97 18.08 17.55 17.58 994,971 -0.59(-3.23%)
Dec 07, 2009 17.67 18.51 17.67 18.17 1,476,666 +0.59(+3.36%)
Dec 04, 2009 17.84 17.99 17.38 17.58 596,985 -0.04(-0.21%)
Dec 03, 2009 18.17 18.31 17.58 17.62 877,056 -0.45(-2.51%)
Dec 02, 2009 18.16 18.33 17.85 18.07 980,766 +0.02(+0.13%)
Dec 01, 2009 17.46 18.17 17.46 18.05 1,318,152 +0.74(+4.30%)
Nov 30, 2009 16.80 17.42 16.68 17.30 1,372,311 +0.36(+2.10%)
Nov 27, 2009 16.67 17.08 16.60 16.95 481,563 -0.18(-1.03%)
Nov 25, 2009 16.99 17.21 16.98 17.12 884,151 +0.21(+1.22%)
Nov 24, 2009 17.17 17.37 16.80 16.92 928,869 -0.22(-1.30%)
Nov 23, 2009 16.80 17.33 16.77 17.14 1,246,818 +0.57(+3.46%)
Nov 20, 2009 17.37 17.43 16.32 16.57 1,775,412 -0.90(-5.15%)
Nov 19, 2009 17.72 17.77 17.37 17.47 690,150 -0.43(-2.38%)
Nov 18, 2009 18.07 18.16 17.61 17.89 589,542 -0.16(-0.90%)
Nov 17, 2009 18.19 18.25 17.87 18.06 627,414 -0.14(-0.75%)
Nov 16, 2009 18.24 18.45 18.04 18.19 754,431 +0.18(+1.02%)
Nov 13, 2009 17.98 18.19 17.77 18.01 916,800 +0.34(+1.92%)
Nov 12, 2009 17.64 17.76 17.37 17.67 1,416,054 +0.01(+0.04%)
Nov 11, 2009 18.49 18.53 17.48 17.66 1,648,674 -0.63(-3.46%)
Nov 10, 2009 19.07 19.46 18.29 18.30 1,542,537 -0.77(-4.02%)
Nov 09, 2009 18.59 19.29 18.33 19.06 1,633,275 +0.78(+4.25%)
Nov 06, 2009 17.67 18.58 17.46 18.29 1,391,130 +0.43(+2.39%)
Nov 05, 2009 18.91 18.96 17.78 17.86 2,427,792 -0.95(-5.07%)
Nov 04, 2009 20.25 20.27 18.49 18.81 3,039,174 -0.66(-3.41%)
Nov 03, 2009 19.67 20.03 19.14 19.48 2,304,177 -0.56(-2.81%)
Nov 02, 2009 20.78 20.88 19.50 20.04 991,539 -0.49(-2.40%)
Oct 30, 2009 21.26 21.35 20.42 20.53 708,153 -0.75(-3.54%)
Oct 29, 2009 19.84 21.32 19.84 21.29 944,346 +1.65(+8.38%)
Oct 28, 2009 20.67 20.73 19.59 19.64 1,570,260 -1.19(-5.73%)
Oct 27, 2009 22.00 22.13 20.80 20.83 1,226,706 -1.00(-4.58%)
Oct 26, 2009 22.10 22.64 21.65 21.83 837,171 -0.08(-0.38%)
Oct 23, 2009 22.17 22.34 21.75 21.92 809,094 +0.00(+0.00%)
Oct 22, 2009 21.17 21.94 21.05 21.92 727,686 +0.94(+4.46%)
Oct 21, 2009 21.54 21.77 20.93 20.98 775,833 -0.51(-2.39%)
Oct 20, 2009 21.22 21.77 21.09 21.49 576,783 -0.14(-0.66%)
Oct 19, 2009 21.30 21.75 20.86 21.64 1,005,300 +0.57(+2.71%)
Oct 16, 2009 20.13 21.32 19.78 21.07 1,420,518 +0.94(+4.69%)
Oct 15, 2009 20.17 20.17 19.86 20.12 541,398 -0.03(-0.17%)
Oct 14, 2009 20.56 20.56 19.85 20.16 695,319 -0.11(-0.54%)
Oct 13, 2009 20.33 20.33 19.83 20.27 902,304 +0.01(+0.03%)
Oct 12, 2009 20.18 20.41 19.84 20.26 1,460,082 +0.82(+4.24%)
Oct 09, 2009 18.84 19.47 18.84 19.44 470,616 +0.53(+2.82%)
Oct 08, 2009 18.55 19.20 18.55 18.90 765,489 +0.52(+2.83%)
Oct 07, 2009 18.17 18.71 18.17 18.38 468,261 +0.18(+1.01%)
Oct 06, 2009 18.06 18.21 17.78 18.20 652,443 +0.53(+2.98%)
Oct 05, 2009 17.92 18.23 17.58 17.67 529,575 +0.04(+0.21%)
Oct 02, 2009 16.90 17.87 16.20 17.64 1,169,508 +0.15(+0.84%)
Oct 01, 2009 18.67 18.90 17.41 17.49 1,469,646 -0.96(-5.22%)
Sep 30, 2009 18.45 18.67 17.37 18.45 1,214,430 +0.45(+2.50%)
Sep 29, 2009 17.21 18.28 16.88 18.00 1,074,006 +1.21(+7.21%)
Sep 28, 2009 15.67 17.23 15.66 16.79 1,132,620 +1.22(+7.83%)
Sep 25, 2009 15.45 15.60 15.33 15.57 337,182 -0.03(-0.21%)
Sep 24, 2009 15.78 16.11 15.19 15.61 414,798 -0.15(-0.95%)
Sep 23, 2009 15.45 15.98 15.45 15.76 632,070 +0.31(+1.98%)
Sep 22, 2009 16.00 16.17 15.39 15.45 912,366 -0.36(-2.28%)
Sep 21, 2009 16.40 16.40 15.70 15.81 895,887 -0.68(-4.14%)
Sep 18, 2009 16.88 17.00 16.48 16.49 448,830 -0.34(-2.02%)
Sep 17, 2009 16.60 17.04 16.45 16.83 669,987 +0.30(+1.81%)
Sep 16, 2009 16.57 16.92 16.41 16.53 649,134 -0.10(-0.62%)
Sep 15, 2009 17.05 17.25 16.56 16.64 417,981 -0.37(-2.19%)
Sep 14, 2009 17.48 17.48 16.94 17.01 288,201 -0.49(-2.80%)
Sep 11, 2009 18.14 18.15 17.43 17.50 384,525 -0.37(-2.07%)
Sep 10, 2009 16.89 17.87 15.42 17.87 1,390,797 +1.18(+7.07%)
Sep 09, 2009 18.31 18.31 16.59 16.69 1,353,699 -1.33(-7.36%)
Sep 08, 2009 17.55 18.28 17.55 18.02 575,718 +0.52(+2.97%)
Sep 04, 2009 17.23 17.51 16.98 17.50 311,733 +0.40(+2.34%)
Sep 03, 2009 17.12 17.14 16.86 17.10 188,472 +0.28(+1.67%)
Sep 02, 2009 16.71 17.35 16.67 16.82 640,596 +0.11(+0.66%)
Sep 01, 2009 16.46 17.19 16.37 16.71 922,728 +0.25(+1.54%)
Aug 31, 2009 16.22 16.45 16.00 16.45 587,016 +0.39(+2.45%)
Aug 28, 2009 15.00 16.08 14.84 16.06 458,487 +1.12(+7.50%)
Aug 27, 2009 14.83 14.95 14.61 14.94 137,676 +0.10(+0.70%)
Aug 26, 2009 14.63 14.89 14.63 14.84 151,857 +0.20(+1.39%)
Aug 25, 2009 14.54 14.88 14.54 14.63 150,366 +0.12(+0.83%)
Aug 24, 2009 14.63 14.87 14.44 14.51 355,803 +0.31(+2.16%)
Aug 21, 2009 14.11 14.38 14.01 14.21 250,722 +0.40(+2.92%)
Aug 20, 2009 14.03 14.08 13.58 13.80 192,249 -0.12(-0.84%)
Aug 19, 2009 13.70 14.08 13.34 13.92 189,684 +0.12(+0.87%)
Aug 18, 2009 13.10 13.94 13.10 13.80 356,934 +0.85(+6.56%)
Aug 17, 2009 13.65 13.65 11.70 12.95 585,951 -1.16(-8.22%)
Aug 14, 2009 14.46 14.46 13.80 14.11 156,621 -0.29(-2.01%)
Aug 13, 2009 14.26 14.45 14.19 14.40 89,121 +0.17(+1.17%)
Aug 12, 2009 14.39 14.56 14.19 14.23 260,466 -0.02(-0.12%)
Aug 11, 2009 14.38 14.51 14.25 14.25 160,347 +0.01(+0.05%)
Aug 10, 2009 14.17 14.51 14.17 14.24 174,591 +0.11(+0.78%)
Aug 07, 2009 14.26 14.40 14.09 14.13 235,725 +0.08(+0.59%)
Aug 06, 2009 14.00 14.15 13.33 14.05 364,032 +0.06(+0.45%)
Aug 05, 2009 14.83 14.83 13.17 13.99 891,933 -0.78(-5.26%)
Aug 04, 2009 15.00 15.08 14.63 14.76 690,624 +0.07(+0.45%)
Aug 03, 2009 14.49 14.73 14.02 14.70 532,158 +0.87(+6.29%)
Jul 31, 2009 13.67 14.07 13.30 13.83 190,746 +0.16(+1.15%)
Jul 30, 2009 13.55 13.91 13.22 13.67 257,454 +0.39(+2.96%)
Jul 29, 2009 13.29 13.48 13.07 13.28 159,807 -0.04(-0.30%)
Jul 28, 2009 13.42 13.42 12.84 13.32 154,995 -0.02(-0.12%)
Jul 27, 2009 13.57 13.61 13.19 13.33 405,909 +0.07(+0.53%)
Jul 24, 2009 13.00 13.32 12.67 13.26 208,491 +0.13(+1.02%)
Jul 23, 2009 12.73 13.33 12.48 13.13 237,771 +0.49(+3.88%)
Jul 22, 2009 12.28 12.69 12.25 12.64 107,109 +0.15(+1.23%)
Jul 21, 2009 12.73 12.73 12.26 12.49 154,605 -0.11(-0.90%)
Jul 20, 2009 12.57 12.72 12.32 12.60 199,113 +0.24(+1.97%)
Jul 17, 2009 12.32 12.38 12.12 12.36 249,780 +0.11(+0.87%)
Jul 16, 2009 12.42 12.42 12.08 12.25 229,182 -0.19(-1.53%)
Jul 15, 2009 12.08 12.54 12.02 12.44 450,996 +0.42(+3.52%)
Jul 14, 2009 11.72 12.15 11.69 12.02 442,917 +0.35(+3.00%)
Jul 13, 2009 11.38 11.67 10.77 11.67 373,440 +0.93(+8.66%)
Jul 10, 2009 10.76 10.94 10.65 10.74 74,238 -0.05(-0.43%)
Jul 09, 2009 10.78 10.97 10.50 10.78 151,359 +0.08(+0.72%)
Jul 08, 2009 10.42 10.76 10.35 10.71 194,091 +0.30(+2.85%)
Jul 07, 2009 10.76 11.07 10.35 10.41 155,727 -0.29(-2.71%)
Jul 06, 2009 10.67 10.80 10.50 10.70 147,381 +0.00(+0.03%)
Jul 02, 2009 10.75 10.88 10.34 10.70 169,545 -0.36(-3.29%)
Jul 01, 2009 10.58 11.27 10.34 11.06 180,603 +0.62(+5.94%)
Jun 30, 2009 10.53 10.74 10.27 10.44 118,965 -0.11(-1.01%)
Jun 29, 2009 10.60 10.70 10.29 10.55 144,078 -0.03(-0.32%)
Jun 26, 2009 10.49 10.58 10.09 10.58 514,206 -0.02(-0.22%)
Jun 25, 2009 10.43 10.68 10.05 10.60 114,858 +0.53(+5.30%)
Jun 24, 2009 10.12 10.46 10.05 10.07 81,654 +0.07(+0.70%)
Jun 23, 2009 9.647 10.14 9.647 10.00 159,621 +0.33(+3.45%)
Jun 22, 2009 10.57 10.57 9.620 9.667 276,597 -0.95(-8.92%)
Jun 19, 2009 10.86 10.86 10.40 10.61 243,933 -0.07(-0.69%)
Jun 18, 2009 10.78 10.78 10.28 10.69 113,769 +0.09(+0.88%)
Jun 17, 2009 10.34 10.71 10.17 10.59 160,371 +0.28(+2.71%)
Jun 16, 2009 10.70 10.99 10.09 10.31 310,029 -0.39(-3.67%)
Jun 15, 2009 11.08 11.25 10.60 10.71 197,394 -0.63(-5.53%)
Jun 12, 2009 11.18 11.36 10.98 11.33 144,438 +0.13(+1.16%)
Jun 11, 2009 11.16 11.65 10.96 11.20 294,126 +0.17(+1.54%)
Jun 10, 2009 11.00 11.06 10.83 11.03 194,730 +0.14(+1.29%)
Jun 09, 2009 11.10 11.10 10.68 10.89 259,482 +0.08(+0.71%)
Jun 08, 2009 10.96 11.00 10.70 10.82 416,451 -0.21(-1.87%)
Jun 05, 2009 11.25 11.25 10.91 11.02 153,810 -0.05(-0.48%)
Jun 04, 2009 10.96 11.17 10.91 11.08 228,816 +0.07(+0.67%)
Jun 03, 2009 11.11 11.12 10.75 11.00 370,896 -0.30(-2.65%)
Jun 02, 2009 11.15 11.55 10.81 11.30 363,372 +0.19(+1.71%)
Jun 01, 2009 10.85 11.25 10.77 11.11 339,279 +0.56(+5.27%)
May 29, 2009 10.00 10.57 9.967 10.56 779,175 +0.62(+6.24%)
May 28, 2009 10.06 10.06 9.702 9.937 159,684 -0.00(-0.03%)
May 27, 2009 10.06 10.12 9.917 9.940 437,169 -0.10(-0.96%)
May 26, 2009 9.633 10.16 9.633 10.04 444,201 +0.37(+3.83%)
May 22, 2009 9.737 9.780 9.573 9.667 282,390 -0.02(-0.17%)
May 21, 2009 9.467 9.707 9.267 9.683 550,890 +0.22(+2.29%)
May 20, 2009 8.750 9.477 8.750 9.467 579,585 +0.74(+8.48%)
May 19, 2009 8.667 8.783 8.590 8.727 339,423 +0.03(+0.34%)
May 18, 2009 8.387 8.710 8.387 8.697 325,701 +0.33(+3.94%)
May 15, 2009 8.387 8.400 8.227 8.367 435,636 -0.11(-1.26%)
May 14, 2009 8.247 8.500 8.083 8.473 245,367 +0.17(+2.05%)
May 13, 2009 8.460 8.600 8.220 8.303 223,911 -0.27(-3.15%)
May 12, 2009 8.520 8.617 8.213 8.573 284,454 +0.16(+1.86%)
May 11, 2009 8.803 8.970 8.337 8.417 589,482 -0.57(-6.38%)
May 08, 2009 8.533 8.997 8.533 8.990 424,170 +0.50(+5.93%)
May 07, 2009 9.823 9.823 8.280 8.487 1,000,632 -1.33(-13.58%)
May 06, 2009 10.34 10.59 9.417 9.820 977,853 -0.17(-1.73%)
May 05, 2009 10.15 10.15 9.863 9.993 478,941 -0.08(-0.83%)
May 04, 2009 10.01 10.14 9.437 10.08 1,102,680 +0.83(+9.02%)
May 01, 2009 9.297 9.320 9.033 9.243 546,492 -0.02(-0.25%)
Apr 30, 2009 9.507 9.563 9.153 9.267 871,644 +0.03(+0.32%)
Apr 29, 2009 8.667 9.613 8.593 9.237 1,382,553 +0.61(+7.03%)
Apr 28, 2009 8.583 8.700 8.480 8.630 248,643 +0.02(+0.23%)
Apr 27, 2009 8.353 8.667 8.250 8.610 242,823 +0.09(+1.10%)
Apr 24, 2009 8.277 8.538 8.167 8.517 154,608 +0.34(+4.16%)
Apr 23, 2009 8.247 8.267 8.123 8.177 221,001 +0.03(+0.33%)
Apr 22, 2009 8.070 8.383 8.070 8.150 204,462 +0.06(+0.78%)
Apr 21, 2009 7.740 8.140 7.740 8.087 190,608 +0.38(+4.93%)
Apr 20, 2009 8.480 8.500 7.423 7.707 359,253 -0.91(-10.60%)
Apr 17, 2009 8.667 8.667 8.480 8.620 153,534 -0.02(-0.19%)
Apr 16, 2009 8.650 8.680 8.466 8.637 151,155 -0.01(-0.12%)
Apr 15, 2009 8.527 8.667 8.399 8.647 93,504 +0.09(+1.05%)
Apr 14, 2009 8.597 8.770 8.527 8.557 231,210 -0.14(-1.61%)
Apr 13, 2009 8.650 8.823 8.507 8.697 273,486 +0.10(+1.12%)
Apr 09, 2009 8.347 8.617 8.260 8.600 138,570 +0.33(+3.99%)
Apr 08, 2009 8.113 8.303 7.920 8.270 111,390 +0.17(+2.14%)
Apr 07, 2009 8.483 8.483 8.040 8.097 222,270 -0.43(-5.04%)
Apr 06, 2009 8.557 8.557 8.357 8.527 99,222 -0.04(-0.51%)
Apr 03, 2009 8.500 8.637 8.353 8.570 214,977 +0.00(+0.04%)
Apr 02, 2009 8.333 8.643 8.257 8.567 340,377 +0.41(+4.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.