Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:05PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Ebix Inc. (EBIX)

At 4:00PM ET: 51.42   1.72 (3.46%)

MORE ON EBIX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 50.40 52.00 50.31 51.42 415,700 51.42 20-Nov-09 52.10 52.29 48.97 49.70 591,900 49.70 19-Nov-09 53.16 53.31 52.10 52.40 230,100 52.40 18-Nov-09 54.20 54.47 52.84 53.68 196,600 53.68 17-Nov-09 54.57 54.76 53.61 54.17 209,200 54.17 16-Nov-09 54.73 55.36 54.11 54.58 251,500 54.58 13-Nov-09 54.35 54.58 53.30 54.03 305,500 54.03 12-Nov-09 52.91 53.27 52.10 53.01 472,100 53.01 11-Nov-09 55.46 55.59 52.45 52.99 549,600 52.99 10-Nov-09 57.21 58.39 54.88 54.89 514,200 54.89 9-Nov-09 55.77 57.88 55.00 57.19 544,500 57.19 6-Nov-09 53.00 55.75 52.37 54.86 463,800 54.86 5-Nov-09 56.74 56.89 53.33 53.58 809,300 53.58 4-Nov-09 60.76 60.81 55.48 56.44 1,013,100 56.44 3-Nov-09 59.00 60.10 57.41 58.43 768,100 58.43 2-Nov-09 62.35 62.63 58.49 60.12 330,600 60.12 30-Oct-09 63.78 64.04 61.27 61.60 236,100 61.60 29-Oct-09 59.52 63.97 59.52 63.86 314,800 63.86 28-Oct-09 62.00 62.18 58.78 58.92 523,500 58.92 27-Oct-09 65.99 66.38 62.40 62.50 409,000 62.50 26-Oct-09 66.29 67.93 64.95 65.50 275,100 65.50 23-Oct-09 65.99 67.03 65.25 65.75 269,700 65.75 22-Oct-09 63.50 65.83 63.16 65.75 242,600 65.75 21-Oct-09 64.61 65.32 62.78 62.94 258,700 62.94 20-Oct-09 65.23 65.32 63.26 64.48 192,300 64.48 19-Oct-09 63.91 65.26 62.59 64.91 335,100 64.91 16-Oct-09 60.40 63.95 59.35 63.20 473,600 63.20 15-Oct-09 60.50 60.50 59.57 60.37 180,500 60.37 14-Oct-09 61.68 61.68 59.55 60.47 231,800 60.47 13-Oct-09 61.00 61.00 59.50 60.80 300,500 60.80 12-Oct-09 60.16 61.24 59.52 60.78 486,700 60.78 9-Oct-09 56.51 58.40 56.51 58.31 156,700 58.31 8-Oct-09 55.64 57.61 55.64 56.71 255,200 56.71 7-Oct-09 54.50 56.13 54.50 55.15 156,100 55.15 6-Oct-09 54.17 54.62 53.33 54.60 217,500 54.60 5-Oct-09 53.76 54.70 52.75 53.02 176,600 53.02 2-Oct-09 50.69 53.62 48.61 52.91 389,900 52.91 1-Oct-09 56.00 56.71 52.23 52.47 489,900 52.47 30-Sep-09 55.35 56.00 52.12 55.36 404,900 55.36 29-Sep-09 51.64 54.85 50.65 54.01 358,000 54.01 28-Sep-09 47.00 51.68 46.99 50.38 377,600 50.38 25-Sep-09 46.35 46.81 46.00 46.72 112,400 46.72 24-Sep-09 47.35 48.34 45.58 46.82 138,300 46.82 23-Sep-09 46.35 47.94 46.35 47.27 210,700 47.27 22-Sep-09 47.99 48.50 46.16 46.35 304,200 46.35 21-Sep-09 49.20 49.20 47.11 47.43 298,700 47.43 18-Sep-09 50.63 51.00 49.43 49.48 149,700 49.48 17-Sep-09 49.80 51.11 49.36 50.50 223,400 50.50 16-Sep-09 49.70 50.77 49.23 49.60 216,300 49.60 15-Sep-09 51.15 51.74 49.68 49.91 139,400 49.91 14-Sep-09 52.45 52.45 50.83 51.03 96,100 51.03 11-Sep-09 54.41 54.45 52.30 52.50 128,200 52.50 10-Sep-09 50.67 53.62 46.25 53.61 463,600 53.61 9-Sep-09 54.92 54.92 49.78 50.07 451,300 50.07 8-Sep-09 52.66 54.85 52.65 54.05 192,000 54.05 4-Sep-09 51.69 52.53 50.93 52.49 103,900 52.49 3-Sep-09 51.36 51.43 50.58 51.29 62,900 51.29 2-Sep-09 50.13 52.05 50.00 50.45 213,600 50.45 1-Sep-09 49.37 51.58 49.11 50.12 307,600 50.12 31-Aug-09 48.65 49.36 48.00 49.36 195,700 49.36 28-Aug-09 45.00 48.25 44.51 48.18 152,900 48.18 27-Aug-09 44.49 44.85 43.84 44.82 45,900 44.82 26-Aug-09 43.90 44.68 43.90 44.51 50,700 44.51 25-Aug-09 43.63 44.65 43.61 43.90 50,200 43.90 24-Aug-09 43.89 44.61 43.31 43.54 118,600 43.54 21-Aug-09 42.32 43.14 42.03 42.62 83,600 42.62 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions