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 29, 2011 9.751 9.809 9.647 9.762 102,101 +0.04(+0.43%)
Apr 28, 2011 9.819 9.819 9.480 9.720 333,319 -0.15(-1.54%)
Apr 27, 2011 10.13 10.13 9.725 9.872 438,155 -0.24(-2.38%)
Apr 26, 2011 10.48 10.50 10.09 10.11 445,662 -0.36(-3.39%)
Apr 25, 2011 9.412 10.58 9.286 10.47 999,621 +1.08(+11.46%)
Apr 21, 2011 9.182 9.407 9.056 9.391 310,234 +0.26(+2.80%)
Apr 20, 2011 9.177 9.177 9.062 9.135 178,377 +0.10(+1.16%)
Apr 19, 2011 9.098 9.119 8.978 9.030 258,915 -0.02(-0.23%)
Apr 18, 2011 8.905 9.109 8.889 9.051 187,072 -0.03(-0.29%)
Apr 15, 2011 8.973 9.103 8.874 9.077 177,929 +0.06(+0.70%)
Apr 14, 2011 8.785 9.020 8.785 9.015 177,284 +0.16(+1.77%)
Apr 13, 2011 8.842 8.863 8.738 8.858 182,091 +0.09(+1.01%)
Apr 12, 2011 8.832 8.879 8.733 8.769 214,459 -0.13(-1.41%)
Apr 11, 2011 8.879 8.905 8.811 8.894 182,308 +0.03(+0.29%)
Apr 08, 2011 8.941 8.941 8.806 8.868 169,255 -0.02(-0.18%)
Apr 07, 2011 9.004 9.030 8.821 8.884 149,220 -0.08(-0.85%)
Apr 06, 2011 8.944 8.975 8.789 8.960 145,549 +0.09(+0.99%)
Apr 05, 2011 8.960 9.058 8.867 8.872 162,458 -0.12(-1.32%)
Apr 04, 2011 8.970 9.048 8.924 8.991 126,992 +0.07(+0.75%)
Apr 01, 2011 8.898 8.980 8.867 8.924 127,677 +0.10(+1.17%)
Mar 31, 2011 8.659 8.856 8.648 8.820 92,605 +0.12(+1.37%)
Mar 30, 2011 8.566 8.716 8.509 8.701 103,545 +0.16(+1.88%)
Mar 29, 2011 8.587 8.608 8.494 8.540 129,058 -0.05(-0.60%)
Mar 28, 2011 8.333 8.690 8.261 8.592 309,537 +0.32(+3.82%)
Mar 25, 2011 8.328 8.416 8.204 8.276 171,957 +0.01(+0.13%)
Mar 24, 2011 8.421 8.483 8.255 8.266 89,956 -0.12(-1.48%)
Mar 23, 2011 8.281 8.514 8.198 8.390 178,611 +0.11(+1.31%)
Mar 22, 2011 8.323 8.375 8.235 8.281 110,995 -0.01(-0.12%)
Mar 21, 2011 8.328 8.338 8.219 8.292 153,805 +0.21(+2.63%)
Mar 18, 2011 7.888 8.100 7.883 8.079 280,286 +0.26(+3.38%)
Mar 17, 2011 7.914 7.934 7.779 7.815 147,598 +0.05(+0.67%)
Mar 16, 2011 7.841 7.898 7.722 7.763 137,820 -0.11(-1.45%)
Mar 15, 2011 7.867 7.986 7.826 7.877 185,788 -0.11(-1.36%)
Mar 14, 2011 7.903 8.059 7.872 7.986 117,913 -0.01(-0.06%)
Mar 11, 2011 7.960 8.048 7.877 7.991 100,848 -0.03(-0.32%)
Mar 10, 2011 8.178 8.224 7.934 8.017 261,460 -0.28(-3.43%)
Mar 09, 2011 8.230 8.354 8.157 8.302 87,705 +0.06(+0.75%)
Mar 08, 2011 8.028 8.375 7.991 8.240 111,688 +0.20(+2.51%)
Mar 07, 2011 8.209 8.209 7.929 8.038 167,978 -0.12(-1.46%)
Mar 04, 2011 8.302 8.302 8.064 8.157 68,408 -0.16(-1.87%)
Mar 03, 2011 8.157 8.359 8.157 8.312 147,111 +0.25(+3.15%)
Mar 02, 2011 8.038 8.162 7.873 8.059 206,230 +0.01(+0.13%)
Mar 01, 2011 8.432 8.432 7.981 8.048 261,646 -0.37(-4.37%)
Feb 28, 2011 8.478 8.540 8.276 8.416 157,024 -0.01(-0.12%)
Feb 25, 2011 8.219 8.462 8.219 8.426 105,561 +0.25(+3.04%)
Feb 24, 2011 8.240 8.380 8.141 8.178 387,253 -0.06(-0.75%)
Feb 23, 2011 8.416 8.448 8.235 8.240 270,591 -0.18(-2.09%)
Feb 22, 2011 8.535 8.639 8.416 8.416 108,513 -0.19(-2.17%)
Feb 18, 2011 8.644 8.675 8.520 8.602 169,899 -0.04(-0.42%)
Feb 17, 2011 8.685 8.711 8.509 8.639 160,104 -0.08(-0.89%)
Feb 16, 2011 8.551 8.722 8.551 8.716 137,637 +0.20(+2.31%)
Feb 15, 2011 8.442 8.535 8.426 8.520 118,461 +0.05(+0.55%)
Feb 14, 2011 8.478 8.520 8.428 8.473 110,317 +0.01(+0.12%)
Feb 11, 2011 8.390 8.492 8.359 8.463 95,069 +0.02(+0.18%)
Feb 10, 2011 8.478 8.577 8.406 8.447 185,719 -0.06(-0.67%)
Feb 09, 2011 8.385 8.520 8.385 8.504 160,758 +0.05(+0.61%)
Feb 08, 2011 8.452 8.520 8.235 8.452 179,781 +0.01(+0.12%)
Feb 07, 2011 8.447 8.530 8.411 8.442 224,065 +0.03(+0.31%)
Feb 04, 2011 8.499 8.561 8.369 8.416 222,868 -0.08(-0.97%)
Feb 03, 2011 8.649 8.747 8.499 8.499 220,667 -0.17(-1.97%)
Feb 02, 2011 8.675 8.758 8.613 8.670 204,185 -0.04(-0.42%)
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.