Ebix Inc (NQ: EBIX )

35.40 USD -0.23 (-0.65%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.32 20.93 18.05 19.05 5,091,624 -1.30(-6.39%)
Jun 29, 2011 20.75 20.80 20.17 20.35 250,715 -0.29(-1.41%)
Jun 28, 2011 20.23 20.64 20.00 20.64 357,172 +0.49(+2.43%)
Jun 27, 2011 20.19 20.23 19.72 20.15 513,968 -0.10(-0.49%)
Jun 24, 2011 20.65 20.81 20.14 20.25 608,956 -0.42(-2.03%)
Jun 23, 2011 20.43 20.71 20.05 20.67 342,114 -0.10(-0.48%)
Jun 22, 2011 20.50 20.95 20.45 20.77 342,928 +0.20(+0.97%)
Jun 21, 2011 20.32 20.64 20.22 20.57 586,743 +0.28(+1.38%)
Jun 20, 2011 20.15 20.34 19.75 20.29 595,257 +0.14(+0.69%)
Jun 17, 2011 20.20 20.34 19.76 20.15 819,289 +0.09(+0.45%)
Jun 16, 2011 20.32 20.38 19.45 20.06 634,528 -0.32(-1.57%)
Jun 15, 2011 20.66 20.90 20.25 20.38 713,026 -0.43(-2.07%)
Jun 14, 2011 20.47 20.97 20.38 20.81 566,758 +0.52(+2.56%)
Jun 13, 2011 20.36 20.51 20.11 20.29 662,778 -0.10(-0.49%)
Jun 10, 2011 20.62 20.78 19.89 20.39 1,002,388 -0.18(-0.88%)
Jun 09, 2011 19.50 20.79 19.49 20.57 1,727,041 +1.16(+5.98%)
Jun 08, 2011 18.64 19.42 18.30 19.41 1,203,101 +1.02(+5.55%)
Jun 07, 2011 18.41 18.69 17.92 18.39 1,340,474 +0.04(+0.22%)
Jun 06, 2011 17.98 18.57 17.64 18.35 1,496,698 +0.48(+2.68%)
Jun 03, 2011 18.45 18.59 16.50 17.87 4,911,085 -1.93(-9.74%)
May 24, 2011 20.00 20.18 19.74 19.80 395,816 +0.02(+0.10%)
May 23, 2011 20.01 20.09 19.67 19.78 551,255 -0.57(-2.80%)
May 20, 2011 20.00 20.55 20.00 20.35 437,973 +0.20(+0.99%)
May 19, 2011 20.25 20.40 19.85 20.15 273,166 +0.07(+0.35%)
May 18, 2011 19.76 20.40 19.61 20.08 440,788 +0.23(+1.16%)
May 17, 2011 19.73 19.99 19.51 19.85 607,565 -0.05(-0.25%)
May 16, 2011 19.50 20.40 19.50 19.90 719,941 +0.12(+0.61%)
May 13, 2011 19.81 20.08 19.61 19.78 648,244 -0.14(-0.70%)
May 12, 2011 20.12 20.32 19.68 19.92 723,872 -0.30(-1.48%)
May 11, 2011 20.25 20.97 20.07 20.22 1,237,902 +0.11(+0.55%)
May 10, 2011 22.03 22.70 19.21 20.11 2,954,321 -1.73(-7.92%)
May 09, 2011 21.13 21.90 21.12 21.84 613,903 +0.75(+3.56%)
May 06, 2011 21.40 21.64 20.95 21.09 476,737 +0.28(+1.35%)
May 05, 2011 20.86 21.45 20.61 20.81 407,567 -0.30(-1.42%)
May 04, 2011 22.00 22.08 20.63 21.11 723,174 -0.91(-4.13%)
May 03, 2011 22.60 22.76 21.63 22.02 665,658 -0.58(-2.57%)
May 02, 2011 22.71 22.92 22.51 22.60 519,337 -0.25(-1.09%)
Apr 29, 2011 22.82 23.03 22.61 22.85 341,105 +0.05(+0.22%)
Apr 28, 2011 22.99 22.99 22.56 22.80 330,207 -0.20(-0.87%)
Apr 27, 2011 22.82 23.14 22.51 23.00 482,449 +0.07(+0.31%)
Apr 26, 2011 23.14 23.15 22.75 22.93 459,572 -0.20(-0.86%)
Apr 25, 2011 23.59 23.66 23.05 23.13 415,097 -0.16(-0.69%)
Apr 21, 2011 23.10 23.32 22.75 23.29 467,553 +0.30(+1.30%)
Apr 20, 2011 22.37 23.13 22.27 22.99 619,723 +0.87(+3.93%)
Apr 19, 2011 22.00 22.36 21.77 22.12 434,455 +0.15(+0.68%)
Apr 18, 2011 22.16 22.32 21.57 21.97 639,240 -0.57(-2.53%)
Apr 15, 2011 22.40 22.61 22.25 22.54 461,145 +0.02(+0.09%)
Apr 14, 2011 22.12 22.57 22.12 22.52 420,755 +0.18(+0.81%)
Apr 13, 2011 22.23 22.65 22.00 22.34 444,638 +0.15(+0.68%)
Apr 12, 2011 22.28 22.38 21.82 22.19 537,409 -0.20(-0.89%)
Apr 11, 2011 22.62 22.74 21.90 22.39 730,132 -0.27(-1.19%)
Apr 08, 2011 22.74 22.95 22.47 22.66 512,964 +0.13(+0.58%)
Apr 07, 2011 22.75 23.07 22.47 22.53 628,768 -0.31(-1.36%)
Apr 06, 2011 23.69 23.78 22.17 22.84 1,956,441 -0.81(-3.42%)
Apr 05, 2011 23.88 24.34 23.56 23.65 765,962 -0.38(-1.58%)
Apr 04, 2011 24.12 24.45 23.87 24.03 842,184 +0.01(+0.04%)
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.