Historical Prices for Ebix, Inc (EBIX)

Symbol:

Historical Data for Ebix Inc (EBIX)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	22.00	24.00	19.00	23.38	108,971	1.05	4.70%
10/9/08	25.77	26.94	22.03	22.33	48,679	-2.6667	-10.67%
10/8/08	26.666664	26.666664	23.849998	24.996664	57,427	-2.0367	-7.53%
10/7/08	28.336664	29.81333	26.399997	27.033331	18,459	-1.17	-4.15%
10/6/08	29.519997	29.89333	27.333331	28.203331	34,825	-2.13	-7.02%
10/3/08	30.986664	30.986664	29.69833	30.33333	16,420	0.19	0.63%
10/2/08	30.58333	30.58333	29.336664	30.14333	51,158	-0.456667	-1.49%
10/1/08	30.30333	31.559997	29.336664	30.599997	22,671	-0.72	-2.30%
9/30/08	31.569997	33.61333	30.71333	31.319997	39,851	0.816667	2.68%
9/29/08	33.469997	33.469997	29.999997	30.50333	15,099	-3.0733	-9.15%
9/26/08	33.96333	33.96333	32.876663	33.576663	31,429	-0.42	-1.24%
9/25/08	33.666663	33.999963	33.426663	33.996663	13,354	0.323333	0.96%
9/24/08	34.146663	34.329997	33.336663	33.67333	13,943	-0.326667	-0.96%
9/23/08	33.339997	34.306663	32.68333	33.999997	23,995	0.596667	1.79%
9/22/08	33.60333	34.629997	32.669997	33.40333	17,825	-0.486667	-1.44%
9/19/08	34.28333	34.999997	31.999997	33.889997	73,181	2.9033	9.37%
9/18/08	31.419997	31.776663	28.039997	30.986664	87,029	-0.949999	-2.97%
9/17/08	35.66333	35.66333	31.49333	31.936663	59,181	-3.8633	-10.79%
9/16/08	34.66333	35.936663	34.016663	35.799996	15,965	1.30	3.77%
9/15/08	35.47333	35.47333	33.50333	34.499997	23,971	-1.6467	-4.56%
9/12/08	35.006663	36.416663	34.50333	36.146663	13,027	-0.14	-0.39%
9/11/08	35.696663	36.33333	34.33333	36.286663	14,100	0.10	0.28%
9/10/08	34.40333	36.666663	34.40333	36.186663	31,810	1.7733	5.15%
9/9/08	35.159996	35.51333	34.33333	34.41333	23,528	-0.65	-1.85%
9/8/08	34.216663	35.689996	34.216663	35.06333	13,891	0.986667	2.90%
9/5/08	33.529997	34.19333	33.529997	34.076663	24,417	-0.206667	-0.60%
9/4/08	36.06333	36.724996	33.249997	34.28333	63,134	-2.72	-7.35%
9/3/08	36.796663	37.416663	36.656696	37.00333	17,876	0.336667	0.92%
9/2/08	37.329996	38.03333	36.599996	36.666663	39,963	0.146667	0.40%
8/29/08	36.986663	36.986663	35.68333	36.519996	7,838	-0.143334	-0.39%
8/28/08	35.209996	36.666663	35.209996	36.66333	18,700	1.9467	5.61%
8/27/08	34.399997	34.796663	34.399997	34.716663	32,810	0.316666	0.92%
8/26/08	34.369997	34.666663	34.156663	34.399997	39,937	0.333334	0.98%
8/25/08	34.179997	35.366663	33.526663	34.066663	13,049	-0.60	-1.73%
8/22/08	34.669997	34.966663	34.009997	34.666663	7,330	–	–
8/21/08	35.876663	35.876663	34.459997	34.666663	42,162	-0.90	-2.53%
8/20/08	34.25333	35.99663	33.681663	35.566663	17,055	1.31	3.82%
8/19/08	33.569997	34.66333	33.054163	34.256663	22,018	0.133333	0.39%
8/18/08	34.17333	35.006663	33.329997	34.12333	26,937	-0.946666	-2.70%
8/15/08	36.586663	36.586663	34.18333	35.069996	22,349	0.069999	0.20%
8/14/08	33.419997	35.286663	32.726663	34.999997	55,912	0.676667	1.97%
8/13/08	36.839996	36.839996	33.999997	34.32333	26,766	-1.9833	-5.46%
8/12/08	38.33333	38.33333	35.339996	36.306663	47,491	-2.0567	-5.36%
8/11/08	38.723329	40.303329	37.006663	38.363329	63,290	0.046666	0.12%
8/8/08	36.26333	38.33333	36.049996	38.316663	12,505	1.39	3.76%
8/7/08	37.666663	37.666663	36.726696	36.926663	24,303	-0.816667	-2.16%
8/6/08	33.50333	38.976663	33.419997	37.74333	23,707	4.3533	13.04%
8/5/08	33.756663	33.83333	33.176663	33.389997	20,609	0.09	0.27%
8/4/08	33.819997	33.819997	33.28333	33.299997	14,439	-0.033333	-0.10%
8/1/08	33.566663	33.999997	32.93333	33.33333	43,537	-0.173333	-0.52%
7/31/08	33.33333	33.666663	33.146663	33.506663	12,190	0.323333	0.97%
7/30/08	33.116663	33.666663	32.319997	33.18333	20,029	0.413333	1.26%
7/29/08	31.249997	33.02333	31.249997	32.769997	10,563	2.0933	6.82%
7/28/08	31.149997	31.149997	30.33333	30.676664	8,870	0.06	0.20%
7/25/08	30.399997	30.759997	27.999997	30.616664	6,846	0.69	2.31%
7/24/08	30.659997	30.899997	29.674997	29.926664	5,645	-0.39	-1.29%
7/23/08	30.22333	30.316664	29.04333	30.316664	7,652	0.826667	2.80%
7/22/08	29.116664	29.936664	28.499997	29.489997	7,943	0.99	3.47%
7/21/08	29.316664	29.316664	28.316664	28.499997	3,890	-0.55	-1.89%
7/18/08	29.896664	29.896664	27.499997	29.049997	4,308	-0.57	-1.92%
7/17/08	29.996664	29.996664	27.339997	29.619997	11,833	0.60	2.07%
7/16/08	27.289997	29.12333	27.256664	29.019997	9,153	1.3533	4.89%
7/15/08	27.246664	27.666664	26.599997	27.666664	4,331	0.603333	2.23%
7/14/08	25.679997	27.249997	25.966664	27.063331	5,104	0.32	1.20%