Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2004	1.275	1.285	1.270	1.275	10,160	+0.01(+0.70%)
Aug 31, 2004	1.267	1.267	1.267	1.267	0	+0.00(+0.00%)
Aug 30, 2004	1.267	1.269	1.266	1.267	5,080	-0.00(-0.39%)
Aug 27, 2004	1.275	1.329	1.268	1.272	24,385	-0.06(-4.15%)
Aug 26, 2004	1.305	1.329	1.291	1.327	29,466	-0.00(-0.15%)
Aug 25, 2004	1.329	1.329	1.329	1.329	29,466	-0.01(-0.44%)
Aug 24, 2004	1.335	1.335	1.335	1.335	1,016	-0.01(-0.88%)
Aug 23, 2004	1.386	1.399	1.346	1.346	107,135	-0.03(-2.29%)
Aug 20, 2004	1.378	1.378	1.378	1.378	5,334	-0.02(-1.34%)
Aug 19, 2004	1.378	1.397	1.377	1.397	110,752	+0.02(+1.36%)
Aug 18, 2004	1.364	1.378	1.364	1.378	53,852	+0.00(+0.00%)
Aug 17, 2004	1.305	1.452	1.305	1.378	274,341	+0.07(+5.58%)
Aug 16, 2004	1.229	1.319	1.217	1.305	221,505	+0.09(+7.37%)
Aug 13, 2004	1.212	1.215	1.209	1.215	24,385	+0.06(+5.11%)
Aug 12, 2004	1.151	1.156	1.132	1.156	59,948	-0.01(-0.84%)
Aug 11, 2004	1.170	1.207	1.166	1.166	3,048	-0.06(-5.05%)
Aug 10, 2004	1.228	1.228	1.228	1.228	1,016	+0.02(+1.46%)
Aug 09, 2004	1.211	1.211	1.132	1.211	104,656	+0.00(+0.00%)
Aug 06, 2004	1.184	1.230	1.162	1.211	27,434	-0.03(-2.54%)
Aug 05, 2004	1.242	1.242	1.242	1.242	0	+0.00(+0.00%)
Aug 04, 2004	1.209	1.242	1.209	1.242	2,032	-0.02(-1.79%)
Aug 03, 2004	1.265	1.275	1.265	1.265	6,096	-0.04(-3.17%)