Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	17.75	17.82	17.41	17.79	262,881	+0.39(+2.26%)
Jun 28, 2012	17.34	17.41	17.13	17.40	340,026	-0.03(-0.15%)
Jun 27, 2012	17.02	17.53	16.97	17.42	368,593	+0.43(+2.52%)
Jun 26, 2012	16.67	17.02	16.34	17.00	323,808	+0.32(+1.93%)
Jun 25, 2012	16.59	16.74	16.21	16.67	389,936	-0.19(-1.11%)
Jun 22, 2012	15.43	16.94	15.37	16.86	1,028,281	+1.44(+9.31%)
Jun 21, 2012	15.85	15.85	15.19	15.43	261,539	-0.39(-2.48%)
Jun 20, 2012	15.78	15.87	15.65	15.82	304,533	+0.00(+0.00%)
Jun 19, 2012	15.93	16.03	15.75	15.82	265,582	-0.02(-0.11%)
Jun 18, 2012	15.85	16.05	15.68	15.84	203,766	-0.12(-0.73%)
Jun 15, 2012	15.34	16.00	15.34	15.95	381,878	+0.57(+3.71%)
Jun 14, 2012	15.02	15.44	14.97	15.38	265,902	+0.34(+2.25%)
Jun 13, 2012	15.42	15.64	15.00	15.04	258,700	-0.36(-2.32%)
Jun 12, 2012	15.47	15.63	15.26	15.40	215,509	-0.01(-0.06%)
Jun 11, 2012	16.08	16.08	15.38	15.41	261,590	-0.49(-3.08%)
Jun 08, 2012	15.60	15.94	15.45	15.90	182,804	+0.23(+1.48%)
Jun 07, 2012	15.68	15.93	15.60	15.67	280,841	+0.15(+0.98%)
Jun 06, 2012	15.21	15.53	15.18	15.52	244,178	+0.40(+2.65%)
Jun 05, 2012	14.96	15.24	14.65	15.11	604,067	+0.10(+0.65%)
Jun 04, 2012	15.06	15.28	14.81	15.02	218,796	-0.02(-0.12%)
Jun 01, 2012	15.20	15.33	14.82	15.03	472,310	-0.48(-3.10%)
May 31, 2012	15.62	15.76	15.34	15.52	461,705	-0.12(-0.74%)
May 30, 2012	15.92	15.94	15.54	15.63	493,236	-0.39(-2.45%)
May 29, 2012	16.06	16.34	15.96	16.02	364,750	+0.04(+0.22%)
May 25, 2012	16.09	16.26	15.77	15.99	269,651	-0.04(-0.22%)
May 24, 2012	16.26	16.41	15.62	16.02	651,986	-0.21(-1.26%)
May 23, 2012	16.54	16.71	16.14	16.23	793,606	-0.43(-2.57%)
May 22, 2012	16.59	16.86	16.50	16.66	340,789	+0.01(+0.05%)
May 21, 2012	16.51	16.81	16.21	16.65	664,001	+0.17(+1.03%)
May 18, 2012	16.74	16.77	16.42	16.48	885,421	-0.29(-1.70%)
May 17, 2012	17.40	17.49	16.73	16.76	541,256	-0.62(-3.59%)
May 16, 2012	17.55	17.60	17.28	17.39	447,749	+0.04(+0.21%)
May 15, 2012	17.24	17.55	17.13	17.35	540,258	+0.10(+0.57%)
May 14, 2012	16.53	17.39	16.52	17.25	489,222	+0.52(+3.09%)
May 11, 2012	16.42	16.82	16.42	16.74	229,182	+0.22(+1.35%)
May 10, 2012	16.75	16.76	16.45	16.51	268,262	-0.11(-0.64%)
May 09, 2012	16.48	16.90	16.25	16.62	411,685	+0.00(+0.00%)
May 08, 2012	16.90	17.02	16.11	16.62	685,827	-0.20(-1.16%)
May 07, 2012	16.39	16.91	16.39	16.82	380,794	+0.28(+1.67%)
May 04, 2012	16.94	17.02	16.42	16.54	636,872	-0.50(-2.92%)
May 03, 2012	18.13	18.21	17.02	17.04	835,146	-1.42(-7.71%)
May 02, 2012	17.83	18.47	17.80	18.46	230,980	+0.53(+2.98%)
May 01, 2012	18.27	18.44	17.91	17.93	324,072	-0.26(-1.42%)
Apr 30, 2012	18.67	18.75	18.17	18.19	229,006	-0.53(-2.85%)
Apr 27, 2012	18.77	18.82	18.46	18.72	128,054	+0.05(+0.29%)
Apr 26, 2012	18.31	18.89	18.26	18.67	206,471	+0.27(+1.45%)
Apr 25, 2012	18.26	18.56	18.22	18.40	205,071	+0.32(+1.77%)
Apr 24, 2012	17.97	18.44	17.89	18.08	267,829	+0.08(+0.42%)
Apr 23, 2012	18.59	18.60	17.79	18.00	540,581	-0.76(-4.05%)
Apr 20, 2012	19.47	19.48	18.71	18.76	329,020	-0.17(-0.89%)
Apr 19, 2012	19.71	19.96	18.78	18.93	415,594	-0.80(-4.06%)
Apr 18, 2012	19.53	20.24	19.49	19.73	403,307	+0.12(+0.59%)
Apr 17, 2012	19.07	19.88	19.07	19.62	276,648	+0.66(+3.47%)
Apr 16, 2012	19.12	19.31	18.71	18.96	298,414	-0.21(-1.11%)
Apr 13, 2012	19.20	19.46	19.12	19.17	206,538	-0.16(-0.83%)
Apr 12, 2012	19.12	19.53	18.99	19.33	258,616	+0.25(+1.30%)
Apr 11, 2012	19.39	19.50	18.73	19.08	574,996	-0.20(-1.06%)
Apr 10, 2012	19.71	19.84	19.12	19.29	349,706	-0.47(-2.39%)
Apr 09, 2012	20.14	20.34	19.57	19.76	389,408	-0.69(-3.39%)
Apr 05, 2012	20.44	20.46	20.25	20.45	263,047	-0.06(-0.30%)
Apr 04, 2012	20.64	20.70	20.23	20.52	248,790	-0.43(-2.04%)
Apr 03, 2012	20.89	21.14	20.78	20.94	358,244	+0.08(+0.38%)