Ebix Inc (NQ: EBIX )

31.62 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 10:19 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.30 23.82 23.07 23.30 547,504 +0.12(+0.52%)
Feb 28, 2012 23.73 23.78 22.79 23.18 700,369 -0.44(-1.86%)
Feb 27, 2012 23.54 23.99 23.27 23.62 381,453 -0.08(-0.34%)
Feb 24, 2012 24.23 24.25 23.66 23.70 310,414 -0.31(-1.29%)
Feb 23, 2012 23.94 24.30 23.85 24.01 463,063 +0.25(+1.05%)
Feb 22, 2012 23.66 24.06 23.25 23.76 620,969 -0.02(-0.08%)
Feb 21, 2012 24.38 24.60 23.71 23.78 365,918 -0.51(-2.10%)
Feb 17, 2012 24.55 24.83 23.93 24.29 476,537 -0.24(-0.98%)
Feb 16, 2012 24.65 25.08 24.49 24.53 391,137 -0.23(-0.93%)
Feb 15, 2012 26.15 26.15 23.60 24.76 1,072,581 -1.18(-4.55%)
Feb 14, 2012 25.92 26.28 25.75 25.94 279,822 +0.07(+0.27%)
Feb 13, 2012 25.64 26.10 25.57 25.87 356,168 +0.38(+1.49%)
Feb 10, 2012 25.71 25.93 25.39 25.49 243,350 -0.39(-1.51%)
Feb 09, 2012 26.00 26.30 25.77 25.88 200,567 -0.10(-0.38%)
Feb 08, 2012 26.39 26.41 25.74 25.98 216,661 -0.21(-0.80%)
Feb 07, 2012 25.80 26.50 25.51 26.19 357,702 +0.36(+1.39%)
Feb 06, 2012 25.74 26.25 24.89 25.83 374,250 -0.11(-0.42%)
Feb 03, 2012 25.79 26.90 25.66 25.94 828,546 +0.50(+1.97%)
Feb 02, 2012 25.00 25.51 24.95 25.44 393,439 +0.44(+1.76%)
Feb 01, 2012 24.86 25.23 24.61 25.00 530,202 +0.22(+0.89%)
Jan 31, 2012 24.96 25.00 24.45 24.78 445,167 -0.08(-0.32%)
Jan 30, 2012 24.51 24.95 24.11 24.86 423,858 +0.22(+0.89%)
Jan 27, 2012 23.93 24.83 23.91 24.64 400,496 +0.50(+2.07%)
Jan 26, 2012 24.26 24.60 24.00 24.14 471,914 +0.02(+0.08%)
Jan 25, 2012 24.05 24.21 23.69 24.12 315,297 +0.03(+0.12%)
Jan 24, 2012 23.83 24.17 23.67 24.09 236,102 +0.16(+0.67%)
Jan 23, 2012 24.39 24.48 23.67 23.93 393,736 -0.46(-1.89%)
Jan 20, 2012 23.99 24.50 23.99 24.39 403,617 +0.33(+1.37%)
Jan 19, 2012 23.68 24.39 23.53 24.06 530,130 +0.52(+2.21%)
Jan 18, 2012 23.22 23.62 23.15 23.54 415,694 +0.38(+1.64%)
Jan 17, 2012 23.25 23.53 23.10 23.16 395,107 +0.05(+0.22%)
Jan 13, 2012 23.50 23.75 22.88 23.11 431,297 -0.31(-1.32%)
Jan 12, 2012 23.23 23.45 22.81 23.42 681,059 +0.71(+3.13%)
Jan 11, 2012 22.33 22.76 22.22 22.71 276,730 +0.19(+0.84%)
Jan 10, 2012 22.92 22.98 22.39 22.52 305,440 -0.01(-0.04%)
Jan 09, 2012 22.46 22.70 22.20 22.53 311,797 +0.24(+1.08%)
Jan 06, 2012 22.65 22.95 22.12 22.29 668,947 -0.31(-1.37%)
Jan 05, 2012 22.23 22.68 22.10 22.60 240,894 +0.28(+1.25%)
Jan 04, 2012 22.80 22.83 22.10 22.32 525,206 +0.22(+1.00%)
Dec 30, 2011 22.42 22.75 22.10 22.10 349,312 -0.56(-2.47%)
Dec 29, 2011 22.52 22.81 22.00 22.66 504,079 +0.18(+0.80%)
Dec 28, 2011 23.28 23.60 22.37 22.48 863,157 +0.03(+0.13%)
Dec 27, 2011 21.16 23.14 21.16 22.45 1,044,120 +1.18(+5.55%)
Dec 23, 2011 21.10 21.40 20.85 21.27 243,073 +0.53(+2.56%)
Dec 21, 2011 21.23 21.25 20.10 20.74 364,301 -0.39(-1.85%)
Dec 20, 2011 21.14 21.23 20.69 21.13 374,245 +0.55(+2.67%)
Dec 19, 2011 20.98 21.22 20.43 20.58 467,552 -0.24(-1.15%)
Dec 16, 2011 20.84 21.30 20.59 20.82 754,947 +0.24(+1.17%)
Dec 15, 2011 19.99 21.38 19.83 20.58 962,161 +1.26(+6.52%)
Dec 14, 2011 19.95 20.19 18.92 19.32 738,886 -0.85(-4.21%)
Dec 13, 2011 20.75 21.12 20.05 20.17 564,820 -0.46(-2.23%)
Dec 12, 2011 20.33 20.74 20.11 20.63 363,347 -0.01(-0.05%)
Dec 09, 2011 20.23 20.76 20.00 20.64 422,945 +0.42(+2.08%)
Dec 08, 2011 21.09 21.42 20.02 20.22 652,506 -1.05(-4.94%)
Dec 07, 2011 21.04 21.37 20.57 21.27 615,096 +0.12(+0.57%)
Dec 06, 2011 21.11 21.55 21.00 21.15 499,478 +0.15(+0.71%)
Dec 05, 2011 21.03 21.60 20.82 21.00 655,573 +0.66(+3.24%)
Dec 02, 2011 21.34 21.34 20.25 20.34 337,275 -0.67(-3.19%)
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.