Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	1.384	1.422	1.378	1.422	18,289	+0.00(+0.14%)
Nov 29, 2004	1.379	1.420	1.379	1.420	16,257	+0.04(+3.00%)
Nov 26, 2004	1.353	1.379	1.304	1.379	45,723	+0.03(+1.89%)
Nov 24, 2004	1.352	1.353	1.352	1.353	11,176	-0.00(-0.22%)
Nov 23, 2004	1.356	1.356	1.356	1.356	1,016	+0.00(+0.00%)
Nov 22, 2004	1.348	1.358	1.304	1.356	32,514	+0.05(+3.69%)
Nov 19, 2004	1.328	1.332	1.305	1.308	68,077	-0.00(-0.30%)
Nov 18, 2004	1.422	1.422	1.304	1.312	58,932	-0.11(-7.43%)
Nov 17, 2004	1.665	1.665	1.386	1.417	158,508	-0.07(-4.89%)
Nov 16, 2004	1.422	1.672	1.422	1.490	552,747	+0.09(+6.62%)
Nov 15, 2004	1.398	1.398	1.398	1.398	9,144	+0.00(+0.00%)
Nov 12, 2004	1.341	1.398	1.341	1.398	7,112	-0.00(-0.21%)
Nov 11, 2004	1.375	1.401	1.346	1.400	19,305	-0.01(-0.49%)
Nov 10, 2004	1.388	1.407	1.353	1.407	12,192	-0.04(-2.72%)
Nov 09, 2004	1.447	1.447	1.447	1.447	1,016	+0.00(+0.00%)
Nov 08, 2004	1.413	1.447	1.413	1.447	9,144	-0.01(-0.68%)
Nov 05, 2004	1.287	1.457	1.252	1.457	65,029	+0.01(+0.54%)
Nov 04, 2004	1.390	1.449	1.383	1.449	9,144	-0.01(-0.54%)
Nov 03, 2004	1.457	1.457	1.457	1.457	0	+0.00(+0.00%)
Nov 02, 2004	1.355	1.457	1.355	1.457	6,096	-0.01(-0.60%)
Nov 01, 2004	1.339	1.465	1.337	1.465	11,176	+0.06(+4.27%)
Oct 29, 2004	1.398	1.405	1.383	1.405	15,241	+0.01(+0.56%)
Oct 28, 2004	1.314	1.398	1.314	1.398	24,385	+0.00(+0.00%)
Oct 27, 2004	1.378	1.398	1.378	1.398	9,144	+0.02(+1.43%)
Oct 26, 2004	1.345	1.379	1.345	1.378	46,739	+0.05(+3.70%)
Oct 25, 2004	1.329	1.329	1.329	1.329	2,032	+0.00(+0.00%)
Oct 22, 2004	1.328	1.329	1.327	1.329	11,176	+0.00(+0.07%)
Oct 21, 2004	1.328	1.328	1.328	1.328	1,016	+0.01(+0.52%)
Oct 20, 2004	1.281	1.321	1.281	1.321	2,032	-0.01(-0.59%)
Oct 19, 2004	1.239	1.329	1.239	1.329	10,160	+0.05(+3.85%)
Oct 18, 2004	1.304	1.304	1.279	1.279	8,128	+0.00(+0.00%)
Oct 15, 2004	1.279	1.279	1.279	1.279	3,048	+0.00(+0.00%)
Oct 14, 2004	1.245	1.279	1.230	1.279	18,289	+0.01(+0.54%)
Oct 13, 2004	1.273	1.273	1.273	1.273	2,032	+0.04(+3.11%)
Oct 12, 2004	1.236	1.236	1.233	1.234	5,080	-0.03(-2.41%)
Oct 11, 2004	1.337	1.337	1.245	1.265	23,369	+0.01(+0.94%)
Oct 08, 2004	1.329	1.329	1.252	1.253	73,157	-0.08(-5.70%)
Oct 07, 2004	1.335	1.356	1.329	1.329	75,189	-0.03(-2.17%)
Oct 06, 2004	1.257	1.358	1.257	1.358	30,482	+0.10(+8.32%)
Oct 05, 2004	1.244	1.254	1.244	1.254	7,112	+0.00(+0.32%)
Oct 04, 2004	1.362	1.362	1.191	1.250	17,273	+0.01(+1.03%)
Oct 01, 2004	1.235	1.314	1.233	1.237	32,514	-0.06(-4.70%)
Sep 30, 2004	1.275	1.298	1.273	1.298	14,225	+0.02(+1.78%)
Sep 29, 2004	1.187	1.313	1.187	1.275	28,450	+0.01(+0.86%)
Sep 28, 2004	1.319	1.321	1.220	1.265	35,562	-0.01(-1.08%)
Sep 27, 2004	1.289	1.289	1.238	1.278	31,498	-0.00(-0.08%)
Sep 24, 2004	1.311	1.311	1.260	1.279	49,787	-0.01(-0.61%)
Sep 23, 2004	1.291	1.291	1.287	1.287	13,209	+0.04(+3.31%)
Sep 22, 2004	1.270	1.279	1.235	1.246	10,160	-0.06(-4.80%)
Sep 21, 2004	1.294	1.316	1.290	1.309	31,498	-0.02(-1.41%)
Sep 20, 2004	1.328	1.328	1.328	1.328	0	+0.00(+0.00%)
Sep 17, 2004	1.231	1.328	1.231	1.328	22,353	+0.06(+5.14%)
Sep 16, 2004	1.263	1.263	1.263	1.263	0	+0.00(+0.00%)
Sep 15, 2004	1.329	1.333	1.263	1.263	7,112	-0.01(-0.54%)
Sep 14, 2004	1.216	1.333	1.207	1.270	56,900	+0.02(+1.90%)
Sep 13, 2004	1.246	1.246	1.246	1.246	3,048	-0.00(-0.01%)
Sep 10, 2004	1.255	1.255	1.246	1.246	3,048	-0.01(-0.70%)
Sep 09, 2004	1.255	1.255	1.255	1.255	0	+0.00(+0.00%)
Sep 08, 2004	1.255	1.255	1.255	1.255	0	+0.00(+0.00%)
Sep 07, 2004	1.255	1.255	1.255	1.255	0	+0.00(+0.00%)
Sep 03, 2004	1.255	1.255	1.255	1.255	10,160	+0.01(+0.71%)
Sep 02, 2004	1.246	1.246	1.246	1.246	1,016	-0.03(-2.31%)