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: 11:13 AM EDT, Apr 30, 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, 2002 6.250 6.440 6.205 6.440 130,202 +0.19(+3.04%)
Apr 29, 2002 6.525 6.525 5.816 6.250 282,239 -0.27(-4.13%)
Apr 26, 2002 6.490 6.555 6.490 6.520 166,659 +0.01(+0.15%)
Apr 25, 2002 6.590 6.590 6.490 6.510 117,382 -0.07(-1.14%)
Apr 24, 2002 6.615 6.670 6.490 6.585 205,920 -0.04(-0.68%)
Apr 23, 2002 6.615 6.730 6.600 6.630 124,794 -0.00(-0.08%)
Apr 22, 2002 6.540 6.640 6.515 6.635 164,455 +0.14(+2.23%)
Apr 19, 2002 6.590 6.605 6.470 6.490 62,096 -0.14(-2.11%)
Apr 18, 2002 6.490 6.640 6.390 6.630 93,345 +0.09(+1.37%)
Apr 17, 2002 6.720 6.720 6.390 6.540 131,404 -0.13(-1.95%)
Apr 16, 2002 6.470 6.700 6.470 6.670 356,955 +0.23(+3.65%)
Apr 15, 2002 6.370 6.440 6.345 6.435 137,614 +0.07(+1.10%)
Apr 12, 2002 6.290 6.375 6.290 6.365 124,193 +0.10(+1.59%)
Apr 11, 2002 6.135 6.370 6.135 6.265 121,589 +0.05(+0.80%)
Apr 10, 2002 6.081 6.355 6.081 6.215 192,098 +0.15(+2.47%)
Apr 09, 2002 5.991 6.130 5.951 6.066 98,753 +0.04(+0.66%)
Apr 08, 2002 6.175 6.175 5.966 6.026 113,176 -0.12(-2.03%)
Apr 05, 2002 6.170 6.190 6.115 6.150 39,661 -0.01(-0.24%)
Apr 04, 2002 6.140 6.195 6.076 6.165 73,514 -0.08(-1.28%)
Apr 03, 2002 6.081 6.270 6.061 6.245 118,784 +0.21(+3.56%)
Apr 02, 2002 6.215 6.220 6.021 6.031 77,720 -0.23(-3.67%)
Apr 01, 2002 6.031 6.280 6.016 6.260 190,897 +0.15(+2.53%)
Mar 29, 2002 6.016 6.200 5.991 6.105 173,269 +0.00(+0.00%)
Mar 28, 2002 6.016 6.200 5.991 6.105 173,269 +0.09(+1.49%)
Mar 27, 2002 5.866 6.021 5.866 6.016 407,233 +0.13(+2.21%)
Mar 26, 2002 5.821 5.916 5.781 5.886 142,621 +0.06(+1.11%)
Mar 25, 2002 5.591 5.841 5.491 5.821 93,345 +0.23(+4.11%)
Mar 22, 2002 5.681 5.741 5.591 5.591 84,932 -0.13(-2.27%)
Mar 21, 2002 5.691 5.721 5.641 5.721 77,120 +0.01(+0.17%)
Mar 20, 2002 5.766 5.766 5.661 5.711 62,096 -0.07(-1.21%)
Mar 19, 2002 5.666 5.856 5.666 5.781 159,247 +0.16(+2.84%)
Mar 18, 2002 5.541 5.651 5.541 5.621 108,168 +0.10(+1.81%)
Mar 15, 2002 5.546 5.566 5.491 5.521 681,060 -0.02(-0.45%)
Mar 14, 2002 5.521 5.556 5.511 5.546 134,609 +0.02(+0.36%)
Mar 13, 2002 5.367 5.566 5.347 5.526 96,149 +0.21(+3.94%)
Mar 12, 2002 5.407 5.407 5.267 5.317 54,685 -0.06(-1.11%)
Mar 11, 2002 5.417 5.417 5.342 5.377 34,653 -0.02(-0.46%)
Mar 08, 2002 5.491 5.506 5.367 5.402 89,739 -0.05(-0.92%)
Mar 07, 2002 5.456 5.491 5.417 5.452 169,463 -0.01(-0.27%)
Mar 06, 2002 5.417 5.466 5.392 5.466 85,533 +0.03(+0.64%)
Mar 05, 2002 5.382 5.481 5.382 5.432 102,159 +0.04(+0.74%)
Mar 04, 2002 5.267 5.392 5.242 5.392 129,201 +0.18(+3.55%)
Mar 01, 2002 5.342 5.342 5.162 5.207 2,123,304 -0.09(-1.70%)
Feb 28, 2002 5.152 5.392 5.152 5.297 72,713 +0.14(+2.71%)
Feb 27, 2002 5.217 5.242 5.142 5.157 2,523,928 -0.13(-2.55%)
Feb 26, 2002 5.267 5.432 5.267 5.292 125,795 +0.06(+1.15%)
Feb 25, 2002 5.267 5.282 5.217 5.232 48,876 -0.03(-0.66%)
Feb 22, 2002 5.187 5.292 5.042 5.267 74,916 +0.10(+1.93%)
Feb 21, 2002 5.192 5.227 5.162 5.167 38,459 -0.07(-1.43%)
Feb 20, 2002 5.167 5.337 5.157 5.242 57,890 +0.06(+1.25%)
Feb 19, 2002 5.197 5.232 5.117 5.177 45,871 +0.00(+0.00%)
Feb 18, 2002 5.107 5.177 5.102 5.177 25,239 +0.00(+0.00%)
Feb 15, 2002 5.107 5.177 5.102 5.177 25,239 +0.04(+0.88%)
Feb 14, 2002 4.992 5.247 4.992 5.132 158,847 +0.14(+2.80%)
Feb 13, 2002 5.012 5.022 4.972 4.992 17,226 -0.02(-0.40%)
Feb 12, 2002 5.092 5.092 5.007 5.012 47,874 -0.09(-1.76%)
Feb 11, 2002 5.067 5.142 5.052 5.102 79,924 -0.01(-0.29%)
Feb 08, 2002 4.947 5.192 4.947 5.117 96,550 +0.17(+3.54%)
Feb 07, 2002 4.962 4.967 4.922 4.942 10,816 -0.02(-0.40%)
Feb 06, 2002 4.957 4.967 4.912 4.962 41,464 +0.00(+0.10%)
Feb 05, 2002 4.892 4.987 4.867 4.957 27,242 +0.09(+1.85%)
Feb 04, 2002 4.932 4.977 4.867 4.867 87,936 -0.04(-0.91%)
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.