Ebix Inc (NQ: EBIX )

27.98 USD +0.74 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.65 21.92 21.47 21.69 348,907 -0.07(-0.32%)
Jul 30, 2012 21.71 21.83 21.45 21.76 168,415 +0.02(+0.09%)
Jul 27, 2012 21.22 21.85 21.01 21.74 159,349 +0.58(+2.74%)
Jul 26, 2012 21.20 21.21 20.60 21.16 198,486 +0.26(+1.24%)
Jul 25, 2012 20.60 20.95 20.46 20.90 177,035 +0.35(+1.70%)
Jul 24, 2012 20.84 21.08 20.38 20.55 189,138 -0.25(-1.20%)
Jul 23, 2012 20.99 21.21 20.53 20.80 151,745 -0.42(-1.98%)
Jul 20, 2012 21.17 21.30 21.00 21.22 183,840 -0.13(-0.61%)
Jul 19, 2012 21.44 21.49 21.08 21.35 135,496 +0.00(+0.00%)
Jul 18, 2012 21.03 21.41 21.00 21.35 278,159 +0.35(+1.67%)
Jul 17, 2012 20.78 21.09 20.34 21.00 314,123 +0.35(+1.69%)
Jul 16, 2012 20.35 20.90 20.22 20.65 329,669 +0.32(+1.57%)
Jul 13, 2012 20.05 20.43 19.79 20.33 151,657 +0.33(+1.65%)
Jul 12, 2012 20.04 20.04 19.54 20.00 204,819 -0.18(-0.89%)
Jul 11, 2012 20.22 20.49 19.83 20.18 401,440 -0.03(-0.15%)
Jul 10, 2012 20.20 20.49 19.83 20.21 395,437 +0.11(+0.55%)
Jul 09, 2012 19.85 20.43 19.80 20.10 288,597 +0.11(+0.55%)
Jul 06, 2012 20.32 20.42 19.72 19.99 154,103 -0.54(-2.63%)
Jul 05, 2012 20.49 20.65 20.33 20.53 172,970 +0.02(+0.10%)
Jul 03, 2012 20.30 20.51 20.19 20.51 185,880 +0.21(+1.03%)
Jul 02, 2012 20.00 20.31 19.73 20.30 339,280 +0.35(+1.75%)
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%)
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.