Ebix Inc (NQ: EBIX )

31.62 USD -3.66 (-10.39%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 47.76 48.24 46.32 48.12 439,360 +0.36(+0.75%)
Apr 28, 2016 48.79 48.90 47.54 47.76 230,977 -1.24(-2.53%)
Apr 27, 2016 48.79 49.20 48.54 49.00 346,696 +0.16(+0.33%)
Apr 26, 2016 49.07 49.19 48.30 48.84 170,535 -0.03(-0.06%)
Apr 25, 2016 47.84 49.52 47.84 48.87 300,863 -0.60(-1.21%)
Apr 22, 2016 47.94 49.92 47.88 49.47 485,993 +1.46(+3.04%)
Apr 21, 2016 48.32 49.11 47.91 48.01 248,386 -0.31(-0.64%)
Apr 20, 2016 47.67 49.30 47.40 48.32 463,672 +0.46(+0.96%)
Apr 19, 2016 45.88 48.01 45.41 47.86 547,644 +2.13(+4.66%)
Apr 18, 2016 45.36 46.15 44.00 45.73 497,895 +0.86(+1.92%)
Apr 15, 2016 43.81 45.84 43.28 44.87 959,129 +4.16(+10.22%)
Apr 14, 2016 41.65 42.25 40.45 40.71 275,334 -0.98(-2.35%)
Apr 13, 2016 38.25 42.06 38.02 41.69 620,057 +3.98(+10.55%)
Apr 12, 2016 37.74 37.82 36.20 37.71 276,742 +0.10(+0.27%)
Apr 11, 2016 38.06 39.10 37.50 37.61 234,693 -0.81(-2.11%)
Apr 08, 2016 38.68 39.19 38.16 38.42 137,838 +0.19(+0.50%)
Apr 07, 2016 39.97 40.01 36.96 38.23 564,625 -2.13(-5.28%)
Apr 06, 2016 39.97 40.63 39.24 40.36 121,247 +0.35(+0.87%)
Apr 05, 2016 39.89 40.74 39.52 40.01 132,129 -0.17(-0.42%)
Apr 04, 2016 40.80 42.45 39.95 40.18 323,057 -0.62(-1.52%)
Apr 01, 2016 40.32 40.92 39.25 40.80 202,008 +0.01(+0.02%)
Mar 31, 2016 39.80 40.97 39.80 40.79 299,462 +0.91(+2.28%)
Mar 30, 2016 41.10 41.20 39.60 39.88 173,928 -1.08(-2.64%)
Mar 29, 2016 39.17 41.13 39.15 40.96 203,780 +1.56(+3.96%)
Mar 28, 2016 38.94 39.99 38.55 39.40 171,247 +0.73(+1.89%)
Mar 24, 2016 38.49 38.67 38.67 38.67 252,900 +0.05(+0.13%)
Mar 23, 2016 39.47 39.86 38.44 38.62 166,460 -1.02(-2.57%)
Mar 22, 2016 39.66 40.75 39.32 39.64 157,258 -0.28(-0.70%)
Mar 21, 2016 41.64 41.64 39.70 39.92 227,653 -1.26(-3.06%)
Mar 18, 2016 40.07 41.61 39.43 41.18 920,691 +1.42(+3.57%)
Mar 17, 2016 38.90 40.08 38.30 39.76 340,309 +0.83(+2.13%)
Mar 16, 2016 38.58 39.03 38.01 38.93 311,427 +0.22(+0.57%)
Mar 15, 2016 38.46 39.24 38.07 38.71 195,758 +0.03(+0.08%)
Mar 14, 2016 39.76 39.76 37.94 38.68 233,620 -0.87(-2.20%)
Mar 11, 2016 39.65 40.03 39.12 39.55 203,474 +0.57(+1.46%)
Mar 10, 2016 39.87 40.03 38.41 38.98 241,161 -0.64(-1.62%)
Mar 09, 2016 39.83 40.14 38.93 39.62 195,522 -0.05(-0.13%)
Mar 08, 2016 40.57 40.61 39.55 39.67 164,906 -1.00(-2.46%)
Mar 07, 2016 40.29 41.13 40.00 40.67 200,481 +0.27(+0.67%)
Mar 04, 2016 41.35 41.35 40.18 40.40 331,732 -0.75(-1.82%)
Mar 03, 2016 40.95 41.83 40.67 41.15 279,391 -0.18(-0.44%)
Mar 02, 2016 41.05 41.79 40.23 41.33 456,214 +0.11(+0.27%)
Mar 01, 2016 37.68 41.27 37.48 41.22 1,067,173 +4.19(+11.32%)
Feb 29, 2016 34.95 37.47 34.95 37.03 757,231 +2.76(+8.05%)
Feb 26, 2016 34.08 34.55 33.65 34.27 250,643 +0.40(+1.18%)
Feb 25, 2016 33.69 34.00 33.21 33.87 125,264 +0.36(+1.07%)
Feb 24, 2016 32.51 33.58 31.81 33.51 187,249 +0.62(+1.89%)
Feb 23, 2016 32.37 33.09 32.29 32.89 125,923 +0.20(+0.61%)
Feb 22, 2016 33.51 33.91 32.27 32.69 296,004 -0.56(-1.68%)
Feb 19, 2016 33.48 33.97 32.65 33.25 263,005 -0.35(-1.04%)
Feb 18, 2016 34.21 34.72 33.54 33.60 176,981 -0.63(-1.84%)
Feb 17, 2016 33.14 34.75 33.14 34.23 230,577 +1.34(+4.07%)
Feb 16, 2016 32.41 33.22 31.98 32.89 367,018 +0.97(+3.04%)
Feb 12, 2016 32.05 31.92 31.92 31.92 216,200 +0.48(+1.53%)
Feb 11, 2016 29.78 31.73 29.50 31.44 285,655 +1.04(+3.42%)
Feb 10, 2016 31.06 32.14 30.31 30.40 383,165 -0.40(-1.30%)
Feb 09, 2016 31.53 32.62 30.57 30.80 214,256 -1.29(-4.02%)
Feb 08, 2016 30.45 32.35 29.52 32.09 361,700 +1.02(+3.28%)
Feb 05, 2016 32.60 33.22 30.62 31.07 184,121 -1.72(-5.25%)
Feb 04, 2016 32.44 33.30 32.29 32.79 104,136 +0.15(+0.46%)
Feb 03, 2016 32.93 32.99 31.92 32.64 130,804 -0.15(-0.46%)
Feb 02, 2016 33.72 33.93 32.41 32.79 172,151 -1.32(-3.87%)
Feb 01, 2016 34.11 34.39 33.29 34.11 358,868 -0.01(-0.03%)
Jan 29, 2016 32.79 34.28 32.67 34.12 341,404 +1.52(+4.66%)
Jan 28, 2016 32.30 32.78 31.52 32.60 291,951 +0.67(+2.10%)
Jan 27, 2016 33.21 33.52 31.84 31.93 335,293 -1.59(-4.74%)
Jan 26, 2016 32.65 33.53 32.30 33.52 354,646 +0.74(+2.26%)
Jan 25, 2016 32.99 33.61 31.71 32.78 448,851 -0.43(-1.29%)
Jan 22, 2016 32.69 33.50 32.55 33.21 265,071 +1.12(+3.49%)
Jan 21, 2016 32.60 33.45 31.88 32.09 491,252 +0.27(+0.85%)
Jan 20, 2016 29.40 32.86 28.77 31.82 660,839 +1.90(+6.35%)
Jan 19, 2016 31.02 31.40 29.20 29.92 329,537 -0.67(-2.19%)
Jan 15, 2016 29.65 30.59 30.59 30.59 536,000 +0.02(+0.07%)
Jan 14, 2016 29.97 31.04 29.53 30.57 260,186 +0.93(+3.14%)
Jan 13, 2016 31.24 31.40 29.23 29.64 438,215 -1.39(-4.48%)
Jan 12, 2016 30.35 31.11 30.08 31.03 474,528 +1.12(+3.74%)
Jan 11, 2016 29.74 30.22 29.41 29.91 292,736 +0.56(+1.91%)
Jan 08, 2016 28.52 29.51 28.28 29.35 502,378 +0.25(+0.86%)
Jan 07, 2016 29.64 29.99 28.87 29.10 434,758 -1.22(-4.02%)
Jan 06, 2016 29.92 30.43 29.52 30.32 379,803 -0.30(-0.98%)
Jan 05, 2016 31.42 31.62 30.45 30.62 257,552 -0.69(-2.20%)
Jan 04, 2016 32.06 32.25 31.21 31.31 359,015 -1.48(-4.51%)
Dec 31, 2015 33.30 32.79 32.79 32.79 397,300 -0.70(-2.09%)
Dec 30, 2015 33.98 34.73 33.42 33.49 317,377 -0.57(-1.67%)
Dec 29, 2015 33.48 34.22 33.48 34.06 123,332 +0.75(+2.25%)
Dec 28, 2015 33.84 33.88 32.97 33.31 131,222 -0.58(-1.71%)
Dec 24, 2015 33.67 33.89 33.89 33.89 135,600 +0.36(+1.07%)
Dec 23, 2015 33.57 33.92 33.26 33.53 220,743 +0.06(+0.18%)
Dec 22, 2015 32.64 33.54 32.63 33.47 200,505 +0.84(+2.57%)
Dec 21, 2015 32.64 32.72 31.80 32.63 366,182 +0.14(+0.43%)
Dec 18, 2015 32.92 33.60 32.31 32.49 837,639 -0.77(-2.32%)
Dec 17, 2015 32.41 33.73 32.30 33.26 334,801 +0.91(+2.81%)
Dec 16, 2015 32.33 32.46 31.63 32.35 242,831 +0.12(+0.37%)
Dec 15, 2015 32.47 32.74 31.98 32.23 330,085 +0.11(+0.34%)
Dec 14, 2015 32.44 32.95 31.36 32.12 483,635 -0.24(-0.74%)
Dec 11, 2015 32.11 33.53 31.92 32.36 322,915 -0.41(-1.25%)
Dec 10, 2015 33.57 33.92 32.40 32.77 564,323 -0.80(-2.38%)
Dec 09, 2015 34.47 35.08 33.56 33.57 527,850 -0.91(-2.64%)
Dec 08, 2015 34.37 35.38 33.57 34.48 381,471 -0.41(-1.18%)
Dec 07, 2015 36.61 36.77 34.87 34.89 779,628 -1.83(-4.98%)
Dec 04, 2015 36.45 37.20 36.34 36.72 338,728 +0.16(+0.44%)
Dec 03, 2015 36.83 37.01 36.02 36.56 341,247 -0.16(-0.44%)
Dec 02, 2015 37.05 37.55 36.56 36.72 229,323 -0.30(-0.81%)
Dec 01, 2015 37.55 37.90 36.05 37.02 842,907 -0.49(-1.31%)
Nov 30, 2015 37.82 38.00 37.26 37.51 465,512 -0.30(-0.79%)
Nov 27, 2015 38.00 38.26 37.64 37.81 84,757 +0.02(+0.05%)
Nov 25, 2015 37.13 37.79 37.79 37.79 344,500 +0.75(+2.02%)
Nov 24, 2015 36.43 37.39 36.00 37.04 255,185 +0.33(+0.90%)
Nov 23, 2015 37.25 37.25 36.11 36.71 413,291 -0.81(-2.16%)
Nov 20, 2015 37.27 37.83 36.94 37.52 214,334 +0.45(+1.21%)
Nov 19, 2015 37.45 37.72 36.89 37.07 261,143 -0.26(-0.70%)
Nov 18, 2015 36.88 37.47 36.57 37.33 439,619 +0.30(+0.81%)
Nov 17, 2015 37.02 37.65 36.24 37.03 565,287 +1.73(+4.90%)
Nov 16, 2015 34.73 35.31 33.11 35.30 540,938 +1.42(+4.19%)
Nov 13, 2015 34.48 34.80 33.80 33.88 241,421 -0.96(-2.76%)
Nov 12, 2015 34.57 34.96 34.28 34.84 208,277 +0.30(+0.87%)
Nov 11, 2015 34.13 34.93 33.80 34.54 210,328 +0.60(+1.77%)
Nov 10, 2015 34.50 34.98 33.21 33.94 632,706 -0.27(-0.79%)
Nov 09, 2015 31.46 34.27 30.82 34.21 844,017 +2.80(+8.91%)
Nov 06, 2015 31.57 32.89 29.61 31.41 559,616 +1.01(+3.32%)
Nov 05, 2015 30.75 30.75 29.75 30.40 394,532 -0.21(-0.69%)
Nov 04, 2015 30.50 31.62 30.27 30.61 560,566 +0.11(+0.36%)
Nov 03, 2015 28.13 30.57 28.07 30.50 541,070 +2.25(+7.96%)
Nov 02, 2015 27.70 28.31 27.55 28.25 326,595 +0.52(+1.88%)
Oct 30, 2015 27.24 27.89 27.09 27.73 175,449 +0.56(+2.06%)
Oct 29, 2015 27.90 28.03 27.03 27.17 192,060 -0.79(-2.83%)
Oct 28, 2015 28.01 28.15 27.31 27.96 204,259 -0.04(-0.14%)
Oct 27, 2015 28.06 28.58 27.81 28.00 406,097 -0.28(-0.99%)
Oct 26, 2015 28.90 29.10 28.06 28.28 211,002 -0.47(-1.63%)
Oct 23, 2015 28.44 28.90 27.93 28.75 289,166 +0.73(+2.61%)
Oct 22, 2015 27.10 28.21 27.10 28.02 264,793 +1.12(+4.16%)
Oct 21, 2015 27.06 27.65 26.86 26.90 280,905 -0.16(-0.59%)
Oct 20, 2015 27.06 27.42 26.80 27.06 178,923 +0.00(+0.00%)
Oct 19, 2015 26.79 27.12 26.25 27.06 179,081 +0.02(+0.07%)
Oct 16, 2015 26.53 27.05 26.39 27.04 264,424 +0.57(+2.15%)
Oct 15, 2015 25.96 26.58 25.91 26.47 230,082 +0.66(+2.56%)
Oct 14, 2015 25.00 26.48 24.80 25.81 251,195 +0.80(+3.20%)
Oct 13, 2015 25.96 26.47 24.72 25.01 371,619 -1.09(-4.18%)
Oct 12, 2015 26.36 26.75 25.91 26.10 174,050 -0.15(-0.57%)
Oct 09, 2015 26.37 26.90 26.11 26.25 247,737 -0.32(-1.20%)
Oct 08, 2015 25.85 26.80 25.65 26.57 319,129 +0.58(+2.23%)
Oct 07, 2015 25.44 26.09 25.25 25.99 248,680 +0.58(+2.28%)
Oct 06, 2015 25.96 26.08 25.17 25.41 158,554 -0.65(-2.49%)
Oct 05, 2015 25.66 26.10 25.42 26.06 157,789 +0.57(+2.24%)
Oct 02, 2015 24.67 25.49 24.15 25.49 221,002 +0.56(+2.25%)
Oct 01, 2015 24.92 25.50 24.32 24.93 331,018 -0.03(-0.12%)
Sep 30, 2015 24.57 25.09 24.18 24.96 548,681 +0.74(+3.06%)
Sep 29, 2015 25.39 25.48 23.82 24.22 521,896 -1.24(-4.87%)
Sep 28, 2015 26.87 27.00 25.43 25.46 335,815 -1.55(-5.74%)
Sep 25, 2015 27.00 27.89 26.47 27.01 472,923 +0.23(+0.86%)
Sep 24, 2015 27.65 27.81 26.48 26.78 352,853 -1.10(-3.95%)
Sep 23, 2015 27.89 28.27 27.70 27.88 168,144 -0.03(-0.11%)
Sep 22, 2015 27.92 28.09 27.62 27.91 308,094 -0.39(-1.38%)
Sep 21, 2015 27.62 28.90 27.62 28.30 357,046 +0.80(+2.91%)
Sep 18, 2015 27.42 28.00 27.27 27.50 775,377 -0.42(-1.50%)
Sep 17, 2015 27.79 28.35 27.74 27.92 156,027 +0.04(+0.14%)
Sep 16, 2015 27.83 27.97 27.21 27.88 202,998 +0.13(+0.47%)
Sep 15, 2015 27.43 27.96 27.16 27.75 155,904 +0.44(+1.61%)
Sep 14, 2015 27.09 27.41 26.89 27.31 277,907 +0.30(+1.11%)
Sep 11, 2015 27.56 27.65 26.92 27.01 275,573 -0.57(-2.07%)
Sep 10, 2015 27.37 27.72 26.94 27.58 259,271 +0.15(+0.55%)
Sep 09, 2015 28.59 28.95 27.25 27.43 392,531 -1.05(-3.69%)
Sep 08, 2015 28.02 28.60 27.65 28.48 296,922 +0.81(+2.93%)
Sep 04, 2015 28.20 27.67 27.67 27.67 293,600 -0.78(-2.74%)
Sep 03, 2015 28.33 28.96 28.23 28.45 189,328 +0.13(+0.46%)
Sep 02, 2015 28.20 28.65 27.38 28.32 299,782 +0.38(+1.36%)
Sep 01, 2015 27.76 28.60 27.75 27.94 404,004 -0.45(-1.59%)
Aug 31, 2015 27.96 28.64 27.83 28.39 409,856 +0.18(+0.64%)
Aug 28, 2015 27.93 28.50 27.74 28.21 284,869 +0.13(+0.46%)
Aug 27, 2015 27.61 28.74 27.40 28.08 494,240 +0.71(+2.59%)
Aug 26, 2015 26.47 27.47 25.77 27.37 462,067 +1.36(+5.23%)
Aug 25, 2015 27.25 27.32 26.00 26.01 402,776 +0.01(+0.04%)
Aug 24, 2015 25.95 27.21 19.78 26.00 1,278,568 -2.04(-7.28%)
Aug 21, 2015 28.71 29.44 27.97 28.04 655,182 -1.06(-3.64%)
Aug 20, 2015 29.88 29.88 29.10 29.10 489,183 -0.93(-3.10%)
Aug 19, 2015 30.37 30.67 29.85 30.03 304,529 +0.19(+0.64%)
Aug 18, 2015 30.69 30.82 29.79 29.84 276,852 -1.14(-3.68%)
Aug 17, 2015 30.85 31.16 30.22 30.98 139,075 +0.12(+0.39%)
Aug 14, 2015 29.93 31.01 29.57 30.86 362,800 +0.97(+3.25%)
Aug 13, 2015 29.73 30.05 29.11 29.89 470,518 +0.07(+0.23%)
Aug 12, 2015 31.24 31.24 29.58 29.82 764,940 -1.78(-5.63%)
Aug 11, 2015 32.89 32.97 31.20 31.60 519,186 -1.44(-4.36%)
Aug 10, 2015 33.97 33.99 32.18 33.04 567,770 -0.36(-1.08%)
Aug 07, 2015 34.00 34.34 31.01 33.40 929,815 +0.92(+2.83%)
Aug 06, 2015 33.30 33.47 31.52 32.48 624,791 -0.75(-2.26%)
Aug 05, 2015 32.50 33.59 32.46 33.23 635,378 +0.67(+2.06%)
Aug 04, 2015 31.71 32.63 31.41 32.56 608,819 +0.78(+2.45%)
Aug 03, 2015 30.93 31.90 30.74 31.78 327,172 +0.79(+2.55%)
Jul 31, 2015 30.05 31.36 29.99 30.99 368,539 +1.00(+3.33%)
Jul 30, 2015 29.87 30.28 29.46 29.99 147,366 -0.06(-0.20%)
Jul 29, 2015 30.06 30.20 29.51 30.05 209,547 +0.02(+0.07%)
Jul 28, 2015 29.38 30.23 29.12 30.03 274,494 +0.67(+2.28%)
Jul 27, 2015 29.42 29.76 29.05 29.36 379,429 -0.47(-1.58%)
Jul 24, 2015 29.81 30.12 29.28 29.83 314,932 +0.07(+0.24%)
Jul 23, 2015 30.27 30.51 29.66 29.76 240,370 -0.43(-1.42%)
Jul 22, 2015 29.79 30.50 28.56 30.19 281,246 +0.12(+0.40%)
Jul 21, 2015 30.40 30.86 30.05 30.07 160,332 -0.34(-1.12%)
Jul 20, 2015 30.96 31.00 30.24 30.41 480,098 -0.62(-2.00%)
Jul 17, 2015 31.87 31.94 30.80 31.03 402,163 -0.75(-2.36%)
Jul 16, 2015 31.76 32.28 31.55 31.78 299,611 +0.29(+0.92%)
Jul 15, 2015 32.72 32.72 31.39 31.49 319,424 -1.18(-3.61%)
Jul 14, 2015 32.53 32.96 32.34 32.67 266,446 +0.22(+0.68%)
Jul 13, 2015 32.87 32.91 32.28 32.45 341,123 -0.14(-0.43%)
Jul 10, 2015 32.91 33.32 32.48 32.59 244,496 +0.28(+0.87%)
Jul 09, 2015 32.47 33.18 32.08 32.31 409,470 +0.33(+1.03%)
Jul 08, 2015 32.42 32.75 31.22 31.98 385,906 -0.63(-1.93%)
Jul 07, 2015 33.64 33.64 31.60 32.61 496,919 -1.14(-3.38%)
Jul 06, 2015 33.85 34.28 33.41 33.75 303,422 -0.33(-0.97%)
Jul 02, 2015 34.00 34.08 34.08 34.08 309,700 +0.16(+0.47%)
Jul 01, 2015 33.09 34.12 32.57 33.92 483,408 +1.31(+4.02%)
Jun 30, 2015 32.60 32.99 32.31 32.61 296,421 +0.25(+0.77%)
Jun 29, 2015 32.14 33.16 31.60 32.36 356,323 -0.37(-1.13%)
Jun 26, 2015 33.95 33.95 32.57 32.73 1,126,366 -1.27(-3.74%)
Jun 25, 2015 33.54 34.31 33.27 34.00 266,136 +0.63(+1.89%)
Jun 24, 2015 34.03 34.23 33.36 33.37 292,085 -0.70(-2.05%)
Jun 23, 2015 34.35 34.40 33.85 34.07 265,654 -0.30(-0.87%)
Jun 22, 2015 34.25 34.45 33.82 34.37 278,351 +0.46(+1.36%)
Jun 19, 2015 34.09 34.22 33.79 33.91 667,391 -0.30(-0.88%)
Jun 18, 2015 33.87 34.33 33.47 34.21 270,340 +0.40(+1.18%)
Jun 17, 2015 33.52 34.19 33.28 33.81 373,564 +0.31(+0.93%)
Jun 16, 2015 33.20 33.63 32.87 33.50 239,487 +0.25(+0.75%)
Jun 15, 2015 33.49 33.51 32.72 33.25 319,228 -0.59(-1.74%)
Jun 12, 2015 33.02 34.16 33.02 33.84 535,603 +0.53(+1.59%)
Jun 11, 2015 33.44 34.02 33.07 33.31 330,598 +0.22(+0.66%)
Jun 10, 2015 33.25 33.43 32.24 33.09 546,109 -0.18(-0.54%)
Jun 09, 2015 33.50 33.88 32.81 33.27 540,970 -0.53(-1.57%)
Jun 08, 2015 34.67 35.00 33.50 33.80 440,045 -1.01(-2.90%)
Jun 05, 2015 35.12 35.12 34.42 34.81 223,435 -0.35(-1.00%)
Jun 04, 2015 35.30 35.94 34.72 35.16 198,962 -0.45(-1.26%)
Jun 03, 2015 35.45 35.92 35.28 35.61 211,526 +0.35(+0.99%)
Jun 02, 2015 35.34 35.57 34.95 35.26 262,600 -0.09(-0.25%)
Jun 01, 2015 35.73 36.02 34.10 35.35 443,419 -0.25(-0.70%)
May 29, 2015 37.08 37.12 35.14 35.60 456,018 -1.41(-3.81%)
May 28, 2015 37.49 37.74 36.72 37.01 395,999 -0.65(-1.73%)
May 27, 2015 37.05 38.04 36.72 37.66 356,691 +0.56(+1.51%)
May 26, 2015 36.90 37.50 36.70 37.10 309,326 +0.17(+0.46%)
May 22, 2015 36.90 36.93 36.93 36.93 355,500 +0.03(+0.08%)
May 21, 2015 36.82 37.24 36.80 36.90 418,900 -0.14(-0.38%)
May 20, 2015 37.20 37.32 36.90 37.04 351,099 -0.12(-0.32%)
May 19, 2015 37.37 37.92 36.42 37.16 569,507 +0.16(+0.43%)
May 18, 2015 34.42 37.25 34.35 37.00 978,867 +2.60(+7.56%)
May 15, 2015 34.17 34.54 33.49 34.40 579,542 -0.03(-0.10%)
May 14, 2015 33.01 34.80 32.80 34.44 563,924 +1.57(+4.76%)
May 13, 2015 33.00 33.61 32.28 32.87 528,605 +0.13(+0.40%)
May 12, 2015 31.00 32.82 30.61 32.74 689,211 +1.63(+5.24%)
May 11, 2015 31.32 31.41 30.50 31.11 532,163 -0.15(-0.48%)
May 08, 2015 28.43 31.99 28.38 31.26 976,960 +3.56(+12.85%)
May 07, 2015 27.51 27.86 27.38 27.70 311,577 -0.01(-0.04%)
May 06, 2015 27.28 27.86 26.71 27.71 403,561 +0.39(+1.43%)
May 05, 2015 27.55 28.05 27.03 27.32 237,731 -0.39(-1.41%)
May 04, 2015 27.96 28.14 27.51 27.71 238,441 -0.25(-0.89%)
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.