Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.88	15.43	14.77	15.33	1,549,307	+0.32(+2.11%)
Nov 27, 2009	14.76	15.13	14.70	15.01	543,673	-0.16(-1.03%)
Nov 25, 2009	15.05	15.24	15.04	15.17	998,186	+0.18(+1.22%)
Nov 24, 2009	15.21	15.38	14.88	14.98	1,048,671	-0.20(-1.30%)
Nov 23, 2009	14.88	15.35	14.85	15.18	1,407,629	+0.51(+3.46%)
Nov 20, 2009	15.38	15.44	14.46	14.67	2,004,399	-0.80(-5.15%)
Nov 19, 2009	15.70	15.74	15.38	15.47	779,163	-0.38(-2.38%)
Nov 18, 2009	16.00	16.08	15.60	15.85	665,579	-0.14(-0.90%)
Nov 17, 2009	16.11	16.17	15.83	15.99	708,336	-0.12(-0.75%)
Nov 16, 2009	16.16	16.35	15.98	16.11	851,735	+0.16(+1.02%)
Nov 13, 2009	15.92	16.11	15.74	15.95	1,035,046	+0.30(+1.92%)
Nov 12, 2009	15.62	15.73	15.38	15.65	1,598,692	+0.01(+0.04%)
Nov 11, 2009	16.37	16.41	15.49	15.65	1,861,315	-0.56(-3.46%)
Nov 10, 2009	16.89	17.24	16.20	16.21	1,741,489	-0.68(-4.02%)
Nov 09, 2009	16.47	17.09	16.24	16.89	1,843,930	+0.69(+4.25%)
Nov 06, 2009	15.65	16.46	15.46	16.20	1,570,554	+0.38(+2.39%)
Nov 05, 2009	16.75	16.80	15.75	15.82	2,740,921	-0.84(-5.07%)
Nov 04, 2009	17.94	17.95	16.38	16.66	3,431,158	-0.59(-3.41%)
Nov 03, 2009	17.42	17.74	16.95	17.25	2,601,363	-0.50(-2.81%)
Nov 02, 2009	18.41	18.49	17.27	17.75	1,119,424	-0.44(-2.40%)
Oct 30, 2009	18.83	18.91	18.09	18.19	799,488	-0.67(-3.54%)
Oct 29, 2009	17.57	18.89	17.57	18.85	1,066,145	+1.46(+8.38%)
Oct 28, 2009	18.31	18.36	17.35	17.40	1,772,787	-1.06(-5.73%)
Oct 27, 2009	19.48	19.60	18.42	18.45	1,384,923	-0.89(-4.58%)
Oct 26, 2009	19.57	20.06	19.18	19.34	945,146	-0.07(-0.38%)
Oct 23, 2009	19.63	19.79	19.27	19.41	913,448	+0.00(+0.00%)
Oct 22, 2009	18.75	19.44	18.65	19.41	821,540	+0.83(+4.46%)
Oct 21, 2009	19.08	19.29	18.54	18.58	875,897	-0.45(-2.39%)
Oct 20, 2009	18.79	19.29	18.68	19.04	651,174	-0.13(-0.66%)
Oct 19, 2009	18.87	19.27	18.48	19.16	1,134,960	+0.50(+2.71%)
Oct 16, 2009	17.83	18.88	17.52	18.66	1,603,732	+0.84(+4.69%)
Oct 15, 2009	17.86	17.86	17.59	17.82	611,226	-0.03(-0.17%)
Oct 14, 2009	18.21	18.21	17.58	17.85	784,999	-0.10(-0.54%)
Oct 13, 2009	18.01	18.01	17.57	17.95	1,018,680	+0.01(+0.03%)
Oct 12, 2009	17.88	18.08	17.57	17.95	1,648,399	+0.73(+4.24%)
Oct 09, 2009	16.68	17.24	16.68	17.22	531,314	+0.47(+2.82%)
Oct 08, 2009	16.43	17.01	16.43	16.74	864,219	+0.46(+2.83%)
Oct 07, 2009	16.09	16.57	16.09	16.28	528,656	+0.16(+1.01%)
Oct 06, 2009	15.99	16.13	15.75	16.12	736,593	+0.47(+2.98%)
Oct 05, 2009	15.87	16.15	15.57	15.65	597,878	+0.03(+0.21%)
Oct 02, 2009	14.97	15.83	14.35	15.62	1,320,347	+0.13(+0.84%)
Oct 01, 2009	16.53	16.74	15.42	15.49	1,659,196	-0.85(-5.22%)
Sep 30, 2009	16.34	16.53	15.39	16.35	1,371,063	+0.40(+2.50%)
Sep 29, 2009	15.25	16.19	14.95	15.95	1,212,528	+1.07(+7.21%)
Sep 28, 2009	13.88	15.26	13.87	14.87	1,278,702	+1.08(+7.83%)
Sep 25, 2009	13.69	13.82	13.58	13.79	380,670	-0.03(-0.21%)
Sep 24, 2009	13.98	14.27	13.46	13.82	468,297	-0.13(-0.95%)
Sep 23, 2009	13.69	14.15	13.69	13.96	713,592	+0.27(+1.98%)
Sep 22, 2009	14.17	14.32	13.63	13.69	1,030,040	-0.32(-2.28%)
Sep 21, 2009	14.53	14.53	13.91	14.00	1,011,435	-0.61(-4.14%)
Sep 18, 2009	14.95	15.06	14.59	14.61	506,718	-0.30(-2.02%)
Sep 17, 2009	14.70	15.09	14.57	14.91	756,400	+0.27(+1.82%)
Sep 16, 2009	14.67	14.99	14.54	14.64	732,857	-0.09(-0.62%)
Sep 15, 2009	15.10	15.28	14.67	14.74	471,891	-0.33(-2.19%)
Sep 14, 2009	15.49	15.49	15.01	15.07	325,372	-0.43(-2.80%)
Sep 11, 2009	16.06	16.08	15.44	15.50	434,119	-0.33(-2.07%)
Sep 10, 2009	14.96	15.83	13.66	15.83	1,570,178	+1.05(+7.07%)
Sep 09, 2009	16.22	16.22	14.70	14.78	1,528,295	-1.18(-7.36%)
Sep 08, 2009	15.55	16.19	15.54	15.96	649,972	+0.46(+2.97%)
Sep 04, 2009	15.26	15.51	15.04	15.50	351,939	+0.35(+2.34%)
Sep 03, 2009	15.16	15.18	14.93	15.14	212,780	+0.25(+1.66%)
Sep 02, 2009	14.80	15.37	14.76	14.90	723,218	+0.10(+0.66%)