Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	0.3445	0.3573	0.3445	0.3573	11,176	+0.01(+2.25%)
Nov 27, 2002	0.3523	0.3710	0.3494	0.3494	15,241	-0.02(-5.33%)
Nov 26, 2002	0.3691	0.3691	0.3691	0.3691	6,096	-0.01(-2.85%)
Nov 25, 2002	0.3799	0.3799	0.3799	0.3799	3,048	+0.02(+6.63%)
Nov 22, 2002	0.3563	0.3563	0.3563	0.3563	0	+0.00(+0.00%)
Nov 21, 2002	0.3640	0.3828	0.3563	0.3563	25,401	-0.01(-2.16%)
Nov 20, 2002	0.3592	0.3641	0.3474	0.3641	105,672	+0.00(+1.37%)
Nov 19, 2002	0.3484	0.3592	0.3484	0.3592	101,607	+0.01(+3.37%)
Nov 18, 2002	0.3543	0.3543	0.3475	0.3475	19,305	+0.01(+1.47%)
Nov 15, 2002	0.3424	0.3425	0.3346	0.3425	8,128	+0.00(+0.87%)
Nov 14, 2002	0.2943	0.3415	0.2943	0.3395	169,685	+0.06(+21.05%)
Nov 13, 2002	0.2510	0.3788	0.2510	0.2805	646,226	+0.04(+16.33%)
Nov 12, 2002	0.2421	0.2421	0.2411	0.2411	8,128	+0.00(+0.00%)
Nov 11, 2002	0.2460	0.2460	0.2411	0.2411	26,418	-0.01(-3.92%)
Nov 08, 2002	0.2510	0.2510	0.2510	0.2510	0	+0.00(+0.00%)
Nov 07, 2002	0.2528	0.2528	0.2510	0.2510	21,337	-0.00(-1.92%)
Nov 06, 2002	0.2569	0.2569	0.2559	0.2559	26,418	-0.02(-6.14%)
Nov 05, 2002	0.2618	0.2726	0.2608	0.2726	29,466	+0.01(+4.13%)
Nov 04, 2002	0.2618	0.2618	0.2618	0.2618	6,096	+0.00(+0.00%)
Nov 01, 2002	0.2618	0.2618	0.2618	0.2618	1,016	-0.00(-1.48%)
Oct 31, 2002	0.2657	0.2657	0.2657	0.2657	0	+0.00(+0.00%)
Oct 30, 2002	0.2657	0.2657	0.2657	0.2657	0	+0.00(+0.00%)
Oct 29, 2002	0.2657	0.2657	0.2657	0.2657	6,096	+0.22(+500.00%)
Oct 25, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 24, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 23, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 22, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 21, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 18, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 17, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 16, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 15, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 14, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 11, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 10, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 09, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 08, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 07, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 04, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 03, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 02, 2002	0.0443	0.0443	0.0443	0.0443	0	+0.00(+0.00%)
Oct 01, 2002	0.0443	0.0443	0.0443	0.0443	0	-0.31(-87.50%)
Sep 30, 2002	0.3630	0.3630	0.3543	0.3543	13,463	-0.09(-21.05%)
Sep 27, 2002	0.3543	0.4567	0.3543	0.4488	68,966	+0.13(+42.50%)
Sep 26, 2002	0.3149	0.3228	0.3149	0.3149	13,209	+0.00(+0.00%)
Sep 25, 2002	0.3149	0.3149	0.3149	0.3149	1,270	+0.00(+0.00%)
Sep 24, 2002	0.3386	0.3386	0.2756	0.3149	35,054	-0.04(-11.11%)
Sep 23, 2002	0.3779	0.3779	0.3543	0.3543	1,270	-0.06(-13.46%)
Sep 20, 2002	0.4094	0.4094	0.4094	0.4094	254	+0.01(+1.96%)
Sep 19, 2002	0.4094	0.4094	0.4015	0.4015	12,319	+0.05(+13.33%)
Sep 18, 2002	0.3543	0.3543	0.3543	0.3543	0	+0.00(+0.00%)
Sep 17, 2002	0.3622	0.3622	0.3543	0.3543	31,371	-0.01(-2.17%)
Sep 16, 2002	0.3622	0.3622	0.3622	0.3622	508	+0.00(+0.00%)
Sep 13, 2002	0.3622	0.3622	0.3622	0.3622	0	+0.00(+0.00%)
Sep 12, 2002	0.3622	0.3622	0.3622	0.3622	0	+0.00(+0.00%)
Sep 11, 2002	0.3622	0.3622	0.3622	0.3622	0	+0.00(+0.00%)
Sep 10, 2002	0.3543	0.4244	0.3543	0.3622	4,826	+0.01(+2.22%)
Sep 09, 2002	0.3543	0.3543	0.3543	0.3543	1,270	+0.00(+0.00%)
Sep 06, 2002	0.4039	0.4039	0.3543	0.3543	10,668	-0.07(-16.67%)
Sep 05, 2002	0.4330	0.4330	0.4330	0.4252	4,064	-0.01(-1.82%)
Sep 04, 2002	0.4724	0.4724	0.4330	0.4330	14,860	-0.04(-8.33%)
Sep 03, 2002	0.4330	0.4724	0.4173	0.4724	2,540	-0.01(-1.64%)
Aug 30, 2002	0.4803	0.4803	0.4803	0.4803	127	-0.01(-1.45%)
Aug 29, 2002	0.4811	0.4882	0.4811	0.4874	1,651	-0.00(-0.16%)
Aug 28, 2002	0.4488	0.4960	0.4488	0.4882	5,969	+0.00(+0.00%)
Aug 27, 2002	0.5590	0.5590	0.4724	0.4882	134,376	-0.06(-11.43%)
Aug 26, 2002	0.5511	0.5511	0.5511	0.5511	1,397	+0.00(+0.00%)
Aug 23, 2002	0.5511	0.6141	0.5433	0.5511	50,803	+0.02(+4.48%)
Aug 22, 2002	0.5118	0.5275	0.4960	0.5275	37,340	+0.04(+8.06%)
Aug 21, 2002	0.4803	0.4882	0.4724	0.4882	76,205	+0.01(+1.64%)
Aug 20, 2002	0.4724	0.4803	0.4724	0.4803	5,715	+0.09(+24.49%)
Aug 16, 2002	0.3937	0.4015	0.3858	0.3858	12,700	-0.01(-2.00%)
Aug 15, 2002	0.4015	0.4015	0.3937	0.3937	219,600	+0.03(+8.70%)
Aug 14, 2002	0.3937	0.3937	0.3543	0.3622	2,667	-0.02(-6.12%)
Aug 13, 2002	0.4015	0.4015	0.3858	0.3858	1,397	-0.02(-3.92%)
Aug 12, 2002	0.5196	0.5196	0.3149	0.4015	3,429	-0.05(-10.53%)
Aug 07, 2002	0.5275	0.5354	0.4330	0.4488	41,786	+0.06(+16.33%)
Aug 06, 2002	0.3622	0.3858	0.3622	0.3858	9,271	+0.02(+4.26%)
Aug 05, 2002	0.3071	0.3779	0.3071	0.3700	8,636	-0.02(-4.08%)
Aug 02, 2002	0.3858	0.3858	0.3858	0.3858	0	+0.00(+0.00%)
Aug 01, 2002	0.2913	0.2913	0.2913	0.3858	3,302	+0.06(+16.67%)
Jul 31, 2002	0.3307	0.3307	0.3307	0.3307	0	+0.00(+0.00%)
Jul 30, 2002	0.3149	0.3307	0.3134	0.3307	28,450	+0.07(+27.27%)
Jul 29, 2002	0.3071	0.3141	0.2441	0.2598	9,271	-0.06(-17.50%)
Jul 26, 2002	0.2834	0.3149	0.2362	0.3149	56,900	-0.09(-21.57%)
Jul 25, 2002	0.3228	0.3228	0.3149	0.4015	3,048	+0.06(+15.91%)
Jul 24, 2002	0.3464	0.3464	0.3464	0.3464	0	+0.00(+0.00%)
Jul 23, 2002	0.3464	0.3464	0.3464	0.3464	127	+0.00(+0.00%)
Jul 22, 2002	0.3464	0.3464	0.3464	0.3464	1,143	+0.00(+0.00%)
Jul 19, 2002	0.3386	0.3464	0.3464	0.3464	5,969	-0.05(-12.00%)
Jul 17, 2002	0.3937	0.3937	0.3937	0.3937	0	-0.00(-0.20%)
Jul 12, 2002	0.3945	0.3945	0.3945	0.3945	127	+0.00(+0.20%)
Jul 11, 2002	0.3937	0.3937	0.3858	0.3937	2,286	+0.01(+2.04%)
Jul 10, 2002	0.4094	0.4094	0.3858	0.3858	9,271	-0.09(-19.54%)
Jul 09, 2002	0.4015	0.4795	0.4015	0.4795	381	+0.09(+24.29%)
Jul 08, 2002	0.3858	0.3858	0.3858	0.3858	0	+0.00(+0.00%)
Jul 05, 2002	0.4488	0.4803	0.3858	0.3858	30,355	-0.08(-16.95%)
Jul 04, 2002	0.4488	0.4645	0.4488	0.4645	1,778	+0.00(+0.00%)
Jul 03, 2002	0.4488	0.4645	0.4488	0.4645	1,778	-0.02(-3.28%)
Jul 02, 2002	0.4803	0.4803	0.4803	0.4803	1,524	+0.00(+0.00%)
Jul 01, 2002	0.4724	0.4803	0.4645	0.4803	55,757	+0.00(+0.00%)
Jun 28, 2002	0.4724	0.4960	0.4724	0.4803	312,952	+0.03(+6.46%)
Jun 27, 2002	0.4488	0.4511	0.4488	0.4511	4,953	-0.01(-2.88%)
Jun 26, 2002	0.3858	0.4645	0.3779	0.4645	1,905	+0.07(+18.00%)
Jun 25, 2002	0.3937	0.3937	0.3937	0.3937	7,493	-0.02(-5.66%)
Jun 21, 2002	0.4645	0.4645	0.4173	0.4173	127	-0.05(-10.17%)
Jun 20, 2002	0.4567	0.4645	0.4567	0.4645	2,159	+0.02(+3.51%)
Jun 19, 2002	0.4488	0.4488	0.4409	0.4488	4,826	+0.00(+0.00%)
Jun 18, 2002	0.4488	0.4488	0.4488	0.4488	0	+0.00(+0.00%)
Jun 17, 2002	0.4488	0.4488	0.4488	0.4488	5,080	+0.00(+0.00%)
Jun 14, 2002	0.4488	0.4488	0.4488	0.4488	2,794	-0.01(-1.72%)
Jun 12, 2002	0.4567	0.4567	0.4567	0.4567	1,270	+0.00(+0.00%)
Jun 11, 2002	0.4488	0.4567	0.4488	0.4567	2,540	+0.01(+1.75%)
Jun 10, 2002	0.4488	0.4488	0.4488	0.4488	0	+0.00(+0.00%)
Jun 07, 2002	0.4488	0.4488	0.4488	0.4488	0	+0.00(+0.00%)
Jun 06, 2002	0.4882	0.4882	0.4488	0.4488	25,147	-0.04(-8.06%)
Jun 05, 2002	0.4882	0.4882	0.4882	0.4882	127	+0.03(+6.90%)
May 31, 2002	0.4882	0.4882	0.4488	0.4567	43,310	-0.08(-14.71%)
May 28, 2002	0.4724	0.5354	0.4724	0.5354	8,128	+0.09(+19.30%)
May 27, 2002	0.5031	0.5031	0.4488	0.4488	9,271	+0.00(+0.00%)
May 24, 2002	0.5031	0.5031	0.4488	0.4488	9,271	-0.05(-9.52%)
May 23, 2002	0.4724	0.4960	0.4094	0.4960	2,921	+0.01(+1.61%)
May 22, 2002	0.4882	0.4882	0.4882	0.4882	127	+0.00(+0.00%)
May 21, 2002	0.4882	0.4882	0.4882	0.4882	2,667	-0.05(-8.82%)
May 20, 2002	0.5354	0.5354	0.5354	0.5354	635	+0.04(+7.94%)
May 17, 2002	0.4960	0.4960	0.4960	0.4960	6,350	-0.04(-7.35%)
May 16, 2002	0.5346	0.5354	0.5346	0.5354	1,905	+0.02(+4.62%)
May 15, 2002	0.5118	0.5275	0.5118	0.5118	5,334	+0.01(+1.56%)
May 14, 2002	0.5039	0.5039	0.5039	0.5039	1,270	+0.00(+0.00%)
May 13, 2002	0.5275	0.5275	0.5039	0.5039	10,668	-0.03(-5.88%)
May 10, 2002	0.5354	0.5354	0.5039	0.5354	63,631	-0.02(-2.86%)
May 09, 2002	0.5748	0.5748	0.5275	0.5511	16,003	-0.03(-5.41%)
May 08, 2002	0.5354	0.5905	0.5275	0.5826	73,919	-0.01(-1.33%)
May 07, 2002	0.5511	0.5905	0.5118	0.5905	31,244	+0.04(+6.99%)
May 06, 2002	0.6063	0.6063	0.5511	0.5519	13,844	-0.04(-6.53%)
May 03, 2002	0.5748	0.5905	0.5748	0.5905	22,607	+0.04(+7.14%)
May 02, 2002	0.6220	0.6299	0.5511	0.5511	27,942	-0.07(-11.39%)
May 01, 2002	0.6299	0.6299	0.5590	0.6220	5,207	+0.03(+5.33%)
Apr 30, 2002	0.6299	0.6299	0.5826	0.5905	5,207	+0.02(+2.74%)
Apr 29, 2002	0.6220	0.6220	0.5196	0.5748	18,670	-0.05(-7.60%)
Apr 26, 2002	0.6456	0.6456	0.6063	0.6220	44,961	-0.02(-3.66%)
Apr 25, 2002	0.5905	0.6456	0.5275	0.6456	142,632	+0.06(+9.33%)
Apr 24, 2002	0.5433	0.6141	0.5196	0.5905	371,377	+0.10(+20.97%)
Apr 23, 2002	0.5433	0.5433	0.4882	0.4882	41,659	+0.00(+0.00%)
Apr 22, 2002	0.5511	0.5826	0.4882	0.4882	17,400	-0.02(-3.13%)
Apr 19, 2002	0.5118	0.5275	0.5039	0.5039	103,894	+0.02(+4.92%)
Apr 18, 2002	0.5511	0.5511	0.4803	0.4803	3,302	-0.07(-12.86%)
Apr 17, 2002	0.5118	0.5511	0.4803	0.5511	101,734	+0.06(+12.90%)
Apr 16, 2002	0.4724	0.5118	0.4567	0.4882	40,897	+0.02(+3.33%)
Apr 15, 2002	0.4952	0.4952	0.4724	0.4724	5,080	-0.02(-4.76%)
Apr 12, 2002	0.4960	0.5354	0.4960	0.4960	30,990	+0.02(+3.28%)
Apr 11, 2002	0.4960	0.5047	0.4724	0.4803	52,201	-0.04(-7.58%)
Apr 10, 2002	0.4803	0.5354	0.4803	0.5196	91,066	+0.02(+4.76%)
Apr 09, 2002	0.4960	0.5354	0.4960	0.4960	53,598	+0.01(+1.61%)
Apr 08, 2002	0.4882	0.4882	0.4724	0.4882	17,019	-0.05(-8.82%)
Apr 05, 2002	0.5826	0.5826	0.4882	0.5354	18,670	+0.02(+3.03%)
Apr 04, 2002	0.5275	0.5275	0.4882	0.5196	20,194	-0.02(-4.35%)
Apr 03, 2002	0.5984	0.6063	0.5433	0.5433	56,138	-0.06(-9.21%)
Apr 02, 2002	0.5818	0.6141	0.5818	0.5984	20,067	-0.02(-3.80%)
Apr 01, 2002	0.5905	0.6220	0.5669	0.6220	65,664	+0.03(+5.33%)
Mar 29, 2002	0.5511	0.5905	0.5511	0.5905	75,951	+0.00(+0.00%)
Mar 28, 2002	0.5511	0.5905	0.5511	0.5905	75,951	+0.08(+15.38%)
Mar 27, 2002	0.5118	0.5511	0.4724	0.5118	84,715	+0.04(+8.33%)
Mar 26, 2002	0.4724	0.4724	0.4724	0.4724	4,191	+0.03(+7.14%)
Mar 25, 2002	0.4645	0.5118	0.4330	0.4409	14,479	+0.03(+7.69%)
Mar 22, 2002	0.4330	0.4330	0.4015	0.4094	24,766	+0.02(+4.00%)
Mar 21, 2002	0.4724	0.4763	0.3937	0.3937	9,779	-0.08(-16.67%)
Mar 20, 2002	0.5196	0.5196	0.4094	0.4724	12,828	-0.04(-7.69%)
Mar 19, 2002	0.5039	0.5118	0.4173	0.5118	39,373	+0.03(+6.56%)
Mar 18, 2002	0.4882	0.4960	0.4724	0.4803	8,001	-0.04(-7.58%)
Mar 15, 2002	0.5196	0.5196	0.4724	0.5196	20,448	+0.00(+0.00%)
Mar 14, 2002	0.4724	0.5196	0.4567	0.5196	51,693	+0.02(+3.12%)
Mar 13, 2002	0.4803	0.5078	0.4409	0.5039	46,739	+0.06(+14.29%)
Mar 12, 2002	0.3543	0.4409	0.3543	0.4409	103,513	+0.09(+24.44%)
Mar 11, 2002	0.3543	0.3700	0.2913	0.3543	69,220	+0.08(+28.57%)
Mar 08, 2002	0.2992	0.2992	0.2677	0.2756	28,069	-0.02(-7.89%)
Mar 07, 2002	0.2834	0.3149	0.2834	0.2992	78,365	-0.02(-5.00%)
Mar 06, 2002	0.3464	0.3543	0.3071	0.3149	20,321	+0.00(+0.00%)
Mar 05, 2002	0.3228	0.3228	0.2834	0.3149	27,053	-0.01(-2.44%)
Mar 04, 2002	0.3543	0.3543	0.3149	0.3228	19,051	-0.02(-6.82%)
Mar 01, 2002	0.3543	0.3543	0.2834	0.3464	127,899	-0.05(-12.00%)
Feb 28, 2002	0.4094	0.4173	0.3937	0.3937	14,225	+0.00(+0.00%)
Feb 27, 2002	0.3937	0.4094	0.3937	0.3937	19,178	+0.00(+0.00%)
Feb 26, 2002	0.4330	0.4370	0.3937	0.3937	21,464	+0.00(+0.00%)
Feb 25, 2002	0.4330	0.4330	0.3543	0.3937	48,644	+0.05(+13.64%)
Feb 22, 2002	0.3779	0.3779	0.3464	0.3464	31,117	-0.08(-18.52%)
Feb 21, 2002	0.3622	0.4252	0.3543	0.4252	59,440	+0.09(+25.58%)
Feb 20, 2002	0.3543	0.3543	0.3386	0.3386	30,863	-0.06(-15.69%)
Feb 19, 2002	0.4015	0.4645	0.3622	0.4015	26,545	-0.06(-12.07%)
Feb 18, 2002	0.4330	0.4882	0.4015	0.4567	65,918	+0.00(+0.00%)
Feb 15, 2002	0.4330	0.4882	0.4015	0.4567	65,918	+0.00(+0.00%)
Feb 14, 2002	0.4567	0.4724	0.4567	0.4567	35,054	+0.00(+0.00%)
Feb 13, 2002	0.4567	0.4606	0.4567	0.4567	57,408	-0.02(-3.33%)
Feb 12, 2002	0.4567	0.4724	0.4567	0.4724	38,738	-0.02(-4.76%)
Feb 11, 2002	0.4567	0.4960	0.4567	0.4960	85,477	+0.00(+0.00%)
Feb 08, 2002	0.4803	0.4960	0.4803	0.4960	46,358	+0.03(+6.78%)
Feb 07, 2002	0.4330	0.4724	0.4330	0.4645	45,977	-0.01(-1.67%)
Feb 06, 2002	0.4015	0.4724	0.4015	0.4724	16,257	+0.06(+15.38%)
Feb 05, 2002	0.4330	0.4330	0.4094	0.4094	116,087	-0.02(-3.70%)
Feb 04, 2002	0.4409	0.4409	0.4094	0.4252	35,308	-0.03(-6.90%)
Feb 01, 2002	0.4409	0.4567	0.4370	0.4567	144,918	+0.02(+3.57%)
Jan 31, 2002	0.4724	0.4724	0.3937	0.4409	8,890	-0.04(-8.20%)
Jan 30, 2002	0.4803	0.5039	0.4763	0.4803	87,509	-0.03(-6.15%)
Jan 29, 2002	0.4960	0.5118	0.4803	0.5118	12,700	+0.08(+18.18%)
Jan 28, 2002	0.4330	0.4330	0.4330	0.4330	0	+0.00(+0.00%)
Jan 25, 2002	0.5118	0.5118	0.4330	0.4330	3,810	-0.05(-9.84%)
Jan 24, 2002	0.5000	0.5000	0.4803	0.4803	7,747	+0.01(+1.67%)
Jan 23, 2002	0.4724	0.5118	0.4724	0.4724	18,416	+0.00(+0.00%)
Jan 22, 2002	0.5039	0.5590	0.4330	0.4724	59,186	-0.09(-15.49%)
Jan 21, 2002	0.6023	0.6023	0.5511	0.5590	6,858	+0.00(+0.00%)
Jan 18, 2002	0.6023	0.6023	0.5511	0.5590	6,858	-0.03(-5.33%)
Jan 17, 2002	0.5905	0.5905	0.5905	0.5905	2,540	-0.02(-2.60%)
Jan 16, 2002	0.6063	0.6141	0.6063	0.6063	195,468	-0.01(-1.28%)
Jan 15, 2002	0.6141	0.6141	0.6141	0.6141	381	-0.01(-1.27%)
Jan 14, 2002	0.6456	0.6535	0.5905	0.6220	49,279	-0.06(-9.40%)
Jan 11, 2002	0.7558	0.7558	0.6692	0.6866	636,827	-0.07(-9.17%)
Jan 10, 2002	0.7558	0.7558	0.7558	0.7558	2,286	-0.09(-11.11%)

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.

Ebix Inc (NQ: EBIX )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Ebix Inc (NQ: EBIX )

Historical Prices

Sections

Services

Contact Information