Ebix Inc (NQ: EBIX )

29.46 USD -0.45 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 19.91 19.98 19.53 19.95 234,403 +0.44(+2.26%)
Jun 28, 2012 19.45 19.53 19.21 19.51 303,191 -0.03(-0.15%)
Jun 27, 2012 19.09 19.66 19.03 19.54 328,663 +0.48(+2.52%)
Jun 26, 2012 18.70 19.09 18.32 19.06 288,730 +0.36(+1.93%)
Jun 25, 2012 18.60 18.77 18.18 18.70 347,694 -0.21(-1.11%)
Jun 22, 2012 17.30 19.00 17.24 18.91 916,886 +1.61(+9.31%)
Jun 21, 2012 17.78 17.78 17.03 17.30 233,206 -0.44(-2.48%)
Jun 20, 2012 17.70 17.80 17.55 17.74 271,543 +0.00(+0.00%)
Jun 19, 2012 17.86 17.98 17.66 17.74 236,811 -0.02(-0.11%)
Jun 18, 2012 17.78 18.00 17.58 17.76 181,692 -0.13(-0.73%)
Jun 15, 2012 17.20 17.94 17.20 17.89 340,509 +0.64(+3.71%)
Jun 14, 2012 16.85 17.32 16.79 17.25 237,097 +0.38(+2.25%)
Jun 13, 2012 17.29 17.54 16.83 16.87 230,675 -0.40(-2.32%)
Jun 12, 2012 17.35 17.53 17.11 17.27 192,163 -0.01(-0.06%)
Jun 11, 2012 18.03 18.03 17.25 17.28 233,252 -0.55(-3.08%)
Jun 08, 2012 17.50 17.88 17.33 17.83 163,001 +0.26(+1.48%)
Jun 07, 2012 17.59 17.86 17.50 17.57 250,417 +0.17(+0.98%)
Jun 06, 2012 17.06 17.42 17.02 17.40 217,726 +0.45(+2.65%)
Jun 05, 2012 16.78 17.09 16.43 16.95 538,628 +0.11(+0.65%)
Jun 04, 2012 16.89 17.14 16.61 16.84 195,094 -0.02(-0.12%)
Jun 01, 2012 17.05 17.19 16.62 16.86 421,144 -0.54(-3.10%)
May 31, 2012 17.52 17.68 17.20 17.40 411,688 -0.13(-0.74%)
May 30, 2012 17.85 17.88 17.43 17.53 439,803 -0.44(-2.45%)
May 29, 2012 18.01 18.33 17.90 17.97 325,236 +0.04(+0.22%)
May 25, 2012 18.05 18.23 17.69 17.93 240,440 -0.04(-0.22%)
May 24, 2012 18.23 18.40 17.52 17.97 581,355 -0.23(-1.26%)
May 23, 2012 18.55 18.74 18.10 18.20 707,633 -0.48(-2.57%)
May 22, 2012 18.60 18.91 18.50 18.68 303,871 +0.01(+0.05%)
May 21, 2012 18.52 18.85 18.18 18.67 592,069 +0.19(+1.03%)
May 18, 2012 18.77 18.81 18.41 18.48 789,502 -0.32(-1.70%)
May 17, 2012 19.51 19.62 18.76 18.80 482,621 -0.70(-3.59%)
May 16, 2012 19.68 19.74 19.38 19.50 399,244 +0.04(+0.21%)
May 15, 2012 19.33 19.69 19.21 19.46 481,731 +0.11(+0.57%)
May 14, 2012 18.54 19.50 18.53 19.35 436,224 +0.58(+3.09%)
May 11, 2012 18.41 18.86 18.41 18.77 204,355 +0.20(+1.08%)
May 10, 2012 18.84 18.85 18.50 18.57 238,557 -0.12(-0.64%)
May 09, 2012 18.53 19.00 18.27 18.69 366,098 +0.00(+0.00%)
May 08, 2012 19.00 19.14 18.12 18.69 609,884 -0.22(-1.16%)
May 07, 2012 18.43 19.01 18.43 18.91 338,628 +0.31(+1.67%)
May 04, 2012 19.05 19.14 18.47 18.60 566,350 -0.56(-2.92%)
May 03, 2012 20.39 20.48 19.14 19.16 742,668 -1.60(-7.71%)
May 02, 2012 20.05 20.77 20.02 20.76 205,403 +0.60(+2.98%)
May 01, 2012 20.55 20.74 20.14 20.16 288,187 -0.29(-1.42%)
Apr 30, 2012 21.00 21.08 20.43 20.45 203,648 -0.60(-2.85%)
Apr 27, 2012 21.11 21.16 20.76 21.05 113,875 +0.06(+0.29%)
Apr 26, 2012 20.59 21.24 20.54 20.99 183,608 +0.30(+1.45%)
Apr 25, 2012 20.53 20.87 20.49 20.69 182,363 +0.36(+1.77%)
Apr 24, 2012 20.21 20.74 20.12 20.33 238,172 +0.08(+0.42%)
Apr 23, 2012 20.90 20.92 20.01 20.25 480,721 -0.85(-4.05%)
Apr 20, 2012 21.89 21.91 21.04 21.10 292,587 -0.19(-0.89%)
Apr 19, 2012 22.16 22.44 21.12 21.29 369,574 -0.90(-4.06%)
Apr 18, 2012 21.96 22.76 21.92 22.19 358,648 +0.13(+0.59%)
Apr 17, 2012 21.44 22.35 21.44 22.06 246,014 +0.74(+3.47%)
Apr 16, 2012 21.50 21.72 21.04 21.32 265,370 -0.24(-1.11%)
Apr 13, 2012 21.59 21.88 21.50 21.56 183,668 -0.18(-0.83%)
Apr 12, 2012 21.50 21.96 21.36 21.74 229,979 +0.28(+1.30%)
Apr 11, 2012 21.81 21.93 21.06 21.46 511,325 -0.23(-1.06%)
Apr 10, 2012 22.17 22.32 21.50 21.69 310,982 -0.53(-2.39%)
Apr 09, 2012 22.65 22.87 22.01 22.22 346,288 -0.78(-3.39%)
Apr 05, 2012 22.98 23.01 22.77 23.00 233,919 -0.07(-0.30%)
Apr 04, 2012 23.21 23.28 22.75 23.07 221,241 -0.48(-2.04%)
Apr 03, 2012 23.49 23.77 23.37 23.55 318,575 +0.09(+0.38%)
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.