Ebix Inc (NQ: EBIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2012	20.59	20.89	20.36	20.86	314,312	+0.27(+1.30%)
Mar 30, 2012	21.01	21.03	20.51	20.60	195,166	-0.24(-1.15%)
Mar 29, 2012	20.50	20.89	20.30	20.84	209,987	+0.29(+1.43%)
Mar 28, 2012	21.22	21.22	20.46	20.54	556,682	-0.68(-3.23%)
Mar 27, 2012	21.23	21.38	20.88	21.23	588,376	-0.11(-0.50%)
Mar 26, 2012	20.95	21.34	20.86	21.33	388,441	+0.52(+2.52%)
Mar 23, 2012	20.45	20.83	20.07	20.81	230,594	+0.38(+1.87%)
Mar 22, 2012	20.74	20.84	20.32	20.43	265,064	-0.56(-2.67%)
Mar 21, 2012	20.93	21.22	20.72	20.99	333,398	+0.15(+0.73%)
Mar 20, 2012	20.60	20.95	20.48	20.84	364,903	+0.02(+0.09%)
Mar 19, 2012	20.57	20.96	20.29	20.82	455,644	+0.27(+1.30%)
Mar 16, 2012	20.73	20.92	20.36	20.55	525,379	-0.11(-0.52%)
Mar 15, 2012	21.12	21.12	20.47	20.66	477,915	-0.47(-2.23%)
Mar 14, 2012	21.36	21.68	20.90	21.13	784,461	-0.19(-0.88%)
Mar 13, 2012	21.97	22.03	20.45	21.32	1,447,370	+1.14(+5.64%)
Mar 12, 2012	19.88	20.53	19.88	20.18	602,282	+0.32(+1.61%)
Mar 09, 2012	19.48	20.19	19.47	19.86	389,551	+0.35(+1.78%)
Mar 08, 2012	19.47	19.71	18.98	19.51	414,333	+0.15(+0.78%)
Mar 07, 2012	18.67	19.42	18.67	19.36	357,505	+0.78(+4.21%)
Mar 06, 2012	18.84	18.88	18.33	18.58	711,992	-0.54(-2.84%)
Mar 05, 2012	19.45	19.54	18.75	19.12	892,949	-0.45(-2.32%)
Mar 02, 2012	20.47	20.67	19.39	19.57	797,862	-0.92(-4.51%)
Mar 01, 2012	20.76	20.96	20.50	20.50	488,163	-0.22(-1.07%)
Feb 29, 2012	20.72	21.18	20.52	20.72	615,680	+0.11(+0.52%)
Feb 28, 2012	21.10	21.15	20.27	20.61	787,580	-0.39(-1.86%)
Feb 27, 2012	20.93	21.33	20.69	21.00	428,952	-0.07(-0.34%)
Feb 24, 2012	21.55	21.56	21.04	21.08	349,067	-0.28(-1.29%)
Feb 23, 2012	21.29	21.61	21.21	21.35	520,724	+0.22(+1.05%)
Feb 22, 2012	21.04	21.40	20.68	21.13	698,293	-0.02(-0.08%)
Feb 21, 2012	21.68	21.88	21.08	21.15	411,482	-0.45(-2.10%)
Feb 17, 2012	21.83	22.08	21.28	21.60	535,876	-0.21(-0.98%)
Feb 16, 2012	21.92	22.30	21.78	21.81	439,842	-0.20(-0.93%)
Feb 15, 2012	23.25	23.25	20.99	22.02	1,206,140	-1.05(-4.55%)
Feb 14, 2012	23.05	23.37	22.90	23.07	314,665	+0.06(+0.27%)
Feb 13, 2012	22.80	23.21	22.73	23.01	400,518	+0.37(+1.65%)
Feb 10, 2012	22.83	23.02	22.54	22.63	274,082	-0.35(-1.51%)
Feb 09, 2012	23.08	23.35	22.88	22.98	225,896	-0.09(-0.38%)
Feb 08, 2012	23.43	23.45	22.85	23.07	244,022	-0.19(-0.80%)
Feb 07, 2012	22.91	23.53	22.65	23.25	402,875	+0.32(+1.39%)
Feb 06, 2012	22.85	23.31	22.10	22.93	421,513	-0.10(-0.42%)
Feb 03, 2012	22.90	23.88	22.78	23.03	933,182	+0.44(+1.97%)
Feb 02, 2012	22.20	22.65	22.15	22.59	443,126	+0.39(+1.76%)