Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ennis Inc (NY: EBF )

19.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.838 7.908 7.463 7.483 74,315 -0.30(-3.91%)
Apr 29, 2004 7.888 8.022 7.763 7.788 33,452 -0.10(-1.27%)
Apr 28, 2004 8.027 8.047 7.868 7.888 41,264 -0.12(-1.56%)
Apr 27, 2004 7.973 8.037 7.973 8.013 110,972 +0.00(+0.06%)
Apr 26, 2004 7.988 8.032 7.943 8.008 51,279 +0.06(+0.75%)
Apr 23, 2004 7.993 8.003 7.903 7.948 32,049 -0.04(-0.56%)
Apr 22, 2004 7.893 8.042 7.888 7.993 41,063 +0.10(+1.26%)
Apr 21, 2004 7.913 7.918 7.763 7.893 44,068 -0.04(-0.57%)
Apr 20, 2004 8.013 8.027 7.933 7.938 42,666 -0.05(-0.62%)
Apr 19, 2004 8.042 8.042 7.978 7.988 48,876 -0.05(-0.62%)
Apr 16, 2004 8.092 8.102 7.968 8.037 91,742 -0.05(-0.68%)
Apr 15, 2004 8.067 8.112 8.013 8.092 61,696 +0.02(+0.31%)
Apr 14, 2004 8.032 8.187 8.013 8.067 58,891 +0.04(+0.56%)
Apr 13, 2004 8.042 8.067 7.973 8.022 92,944 -0.05(-0.62%)
Apr 12, 2004 8.147 8.157 7.988 8.072 54,885 -0.05(-0.61%)
Apr 08, 2004 8.287 8.287 8.062 8.122 72,512 -0.15(-1.81%)
Apr 07, 2004 8.252 8.282 7.998 8.272 53,683 -0.00(-0.06%)
Apr 06, 2004 8.337 8.357 8.247 8.277 57,890 -0.08(-1.01%)
Apr 05, 2004 8.422 8.437 8.317 8.362 58,491 -0.04(-0.53%)
Apr 02, 2004 8.477 8.487 8.362 8.407 57,289 -0.03(-0.35%)
Apr 01, 2004 8.357 8.472 8.352 8.437 60,093 +0.08(+0.96%)
Mar 31, 2004 8.082 8.357 7.998 8.357 115,780 +0.29(+3.59%)
Mar 30, 2004 7.913 8.097 7.893 8.067 40,062 +0.15(+1.96%)
Mar 29, 2004 7.873 7.988 7.848 7.913 61,896 +0.07(+0.89%)
Mar 26, 2004 8.062 8.157 7.838 7.843 45,871 -0.24(-3.02%)
Mar 25, 2004 7.928 8.192 7.928 8.087 43,267 +0.17(+2.21%)
Mar 24, 2004 8.047 8.057 7.908 7.913 23,436 -0.11(-1.37%)
Mar 23, 2004 7.983 8.202 7.973 8.022 41,464 +0.04(+0.50%)
Mar 22, 2004 7.968 8.008 7.673 7.983 97,952 +0.07(+0.95%)
Mar 19, 2004 8.137 8.137 7.908 7.908 49,076 -0.18(-2.28%)
Mar 18, 2004 8.227 8.227 8.062 8.092 80,925 -0.16(-1.94%)
Mar 17, 2004 8.057 8.342 8.027 8.252 60,293 +0.22(+2.80%)
Mar 16, 2004 8.177 8.177 7.958 8.027 57,088 -0.12(-1.53%)
Mar 15, 2004 8.307 8.307 8.152 8.152 60,694 -0.18(-2.16%)
Mar 12, 2004 8.117 8.332 8.117 8.332 39,461 +0.22(+2.77%)
Mar 11, 2004 8.112 8.182 7.863 8.107 74,716 -0.01(-0.12%)
Mar 10, 2004 8.267 8.357 8.117 8.117 35,054 -0.14(-1.75%)
Mar 09, 2004 8.272 8.387 8.262 8.262 35,254 -0.01(-0.12%)
Mar 08, 2004 8.412 8.442 8.267 8.272 52,481 -0.14(-1.66%)
Mar 05, 2004 8.442 8.542 8.412 8.412 60,293 -0.05(-0.65%)
Mar 04, 2004 8.207 8.467 8.112 8.467 79,123 +0.26(+3.16%)
Mar 03, 2004 8.347 8.347 8.037 8.207 51,079 -0.17(-2.03%)
Mar 02, 2004 8.392 8.432 8.362 8.377 41,664 -0.00(-0.06%)
Mar 01, 2004 8.402 8.487 8.297 8.382 189,494 -0.02(-0.24%)
Feb 27, 2004 8.297 8.402 8.137 8.402 43,267 +0.15(+1.81%)
Feb 26, 2004 8.062 8.257 8.057 8.252 41,063 +0.21(+2.67%)
Feb 25, 2004 7.963 8.087 7.963 8.037 55,286 +0.06(+0.75%)
Feb 24, 2004 7.968 8.077 7.938 7.978 56,888 +0.01(+0.19%)
Feb 23, 2004 8.037 8.037 7.913 7.963 77,120 -0.07(-0.93%)
Feb 20, 2004 8.057 8.097 7.938 8.037 114,978 -0.03(-0.37%)
Feb 19, 2004 8.077 8.122 8.052 8.067 52,681 +0.00(+0.00%)
Feb 18, 2004 8.212 8.217 7.888 8.067 59,091 -0.12(-1.46%)
Feb 17, 2004 8.212 8.337 8.177 8.187 64,300 +0.04(+0.55%)
Feb 13, 2004 8.402 8.402 8.137 8.142 87,135 -0.26(-3.09%)
Feb 12, 2004 8.222 8.487 8.187 8.402 52,281 +0.14(+1.69%)
Feb 11, 2004 8.187 8.262 8.162 8.262 53,883 +0.03(+0.42%)
Feb 10, 2004 8.127 8.232 8.117 8.227 44,669 +0.08(+1.04%)
Feb 09, 2004 8.137 8.187 8.102 8.142 62,296 +0.03(+0.37%)
Feb 06, 2004 7.938 8.212 7.933 8.112 86,734 +0.20(+2.52%)
Feb 05, 2004 8.013 8.013 7.888 7.913 34,653 -0.07(-0.94%)
Feb 04, 2004 8.062 8.067 7.988 7.988 95,749 -0.07(-0.93%)
Feb 03, 2004 7.998 8.062 7.988 8.062 51,279 +0.08(+1.00%)
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.