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, 2010 9.563 9.734 9.301 9.316 300,583 -0.25(-2.58%)
Apr 29, 2010 9.371 9.593 9.165 9.563 235,240 +0.26(+2.82%)
Apr 28, 2010 8.837 9.326 8.827 9.301 190,312 +0.57(+6.52%)
Apr 27, 2010 8.943 9.170 8.696 8.731 501,278 -0.20(-2.20%)
Apr 26, 2010 8.953 9.245 8.857 8.928 322,521 -0.07(-0.73%)
Apr 23, 2010 8.978 9.019 8.812 8.993 153,917 -0.01(-0.06%)
Apr 22, 2010 8.671 9.039 8.661 8.998 138,163 +0.19(+2.12%)
Apr 21, 2010 8.636 8.847 8.600 8.812 153,692 +0.18(+2.10%)
Apr 20, 2010 8.580 8.686 8.500 8.631 154,208 +0.07(+0.76%)
Apr 19, 2010 8.621 8.671 8.343 8.565 185,668 -0.09(-0.99%)
Apr 16, 2010 8.535 8.691 8.439 8.651 324,983 +0.11(+1.24%)
Apr 15, 2010 8.419 8.565 8.404 8.545 117,652 +0.10(+1.13%)
Apr 14, 2010 8.364 8.515 8.283 8.449 270,813 +0.17(+2.07%)
Apr 13, 2010 8.429 8.429 8.233 8.278 130,206 -0.16(-1.85%)
Apr 12, 2010 8.404 8.530 8.353 8.434 169,313 +0.03(+0.36%)
Apr 09, 2010 8.469 8.530 8.303 8.404 96,901 -0.10(-1.13%)
Apr 08, 2010 8.454 8.535 8.288 8.500 143,113 +0.04(+0.45%)
Apr 07, 2010 8.292 8.472 8.252 8.462 187,459 +0.15(+1.80%)
Apr 06, 2010 8.307 8.407 8.257 8.312 266,316 -0.03(-0.42%)
Apr 05, 2010 8.132 8.407 8.057 8.347 179,861 +0.28(+3.47%)
Apr 01, 2010 8.187 8.067 8.067 8.067 150,033 -0.05(-0.68%)
Mar 31, 2010 8.257 8.447 8.102 8.122 228,589 -0.19(-2.34%)
Mar 30, 2010 8.377 8.462 8.237 8.317 84,998 -0.02(-0.24%)
Mar 29, 2010 8.392 8.467 8.132 8.337 120,699 -0.01(-0.06%)
Mar 26, 2010 8.322 8.477 8.227 8.342 80,048 +0.07(+0.91%)
Mar 25, 2010 8.367 8.437 8.122 8.267 131,352 -0.03(-0.36%)
Mar 24, 2010 8.437 8.502 8.267 8.297 99,773 -0.16(-1.89%)
Mar 23, 2010 8.362 8.487 8.217 8.457 144,368 +0.07(+0.89%)
Mar 22, 2010 8.127 8.407 8.117 8.382 275,997 +0.17(+2.13%)
Mar 19, 2010 8.312 8.407 7.963 8.207 390,435 -0.07(-0.84%)
Mar 18, 2010 8.257 8.442 8.187 8.277 160,654 +0.00(+0.00%)
Mar 17, 2010 8.092 8.407 8.092 8.277 129,024 +0.21(+2.60%)
Mar 16, 2010 8.057 8.087 7.928 8.067 119,467 +0.01(+0.12%)
Mar 15, 2010 8.003 8.077 7.963 8.057 102,305 -0.04(-0.55%)
Mar 12, 2010 8.287 8.322 7.998 8.102 111,559 -0.16(-1.93%)
Mar 11, 2010 8.262 8.332 8.207 8.262 115,175 -0.05(-0.60%)
Mar 10, 2010 8.377 8.567 8.232 8.312 110,700 -0.09(-1.13%)
Mar 09, 2010 8.317 8.569 8.317 8.407 90,182 +0.03(+0.42%)
Mar 08, 2010 8.377 8.447 8.227 8.372 99,006 -0.03(-0.42%)
Mar 05, 2010 8.157 8.422 8.107 8.407 155,812 +0.29(+3.57%)
Mar 04, 2010 8.102 8.167 7.960 8.117 94,997 +0.02(+0.25%)
Mar 03, 2010 8.097 8.217 8.052 8.097 152,493 -0.00(-0.06%)
Mar 02, 2010 8.137 8.237 8.018 8.102 235,750 +0.00(+0.00%)
Mar 01, 2010 7.748 8.137 7.748 8.102 215,900 +0.43(+5.60%)
Feb 26, 2010 7.688 7.743 7.543 7.673 127,895 -0.03(-0.39%)
Feb 25, 2010 7.668 7.728 7.468 7.703 138,459 -0.09(-1.22%)
Feb 24, 2010 7.663 7.933 7.613 7.798 183,141 +0.18(+2.36%)
Feb 23, 2010 7.818 7.888 7.543 7.618 126,488 -0.20(-2.55%)
Feb 22, 2010 7.803 7.903 7.738 7.818 120,333 +0.06(+0.84%)
Feb 19, 2010 7.633 7.833 7.633 7.753 99,140 +0.12(+1.57%)
Feb 18, 2010 7.344 7.683 7.344 7.633 94,745 +0.26(+3.52%)
Feb 17, 2010 7.538 7.538 7.244 7.374 160,495 -0.11(-1.53%)
Feb 16, 2010 7.174 7.498 7.004 7.488 150,225 +0.41(+5.78%)
Feb 12, 2010 6.994 7.079 7.079 7.079 143,022 -0.02(-0.28%)
Feb 11, 2010 6.954 7.184 6.849 7.099 169,371 +0.13(+1.94%)
Feb 10, 2010 7.164 7.199 6.899 6.964 109,578 -0.24(-3.33%)
Feb 09, 2010 7.344 7.344 7.054 7.204 168,746 -0.01(-0.21%)
Feb 08, 2010 7.309 7.324 7.049 7.219 135,567 -0.11(-1.50%)
Feb 05, 2010 7.009 7.458 6.884 7.329 194,769 +0.33(+4.78%)
Feb 04, 2010 7.234 7.383 6.964 6.994 165,068 -0.32(-4.43%)
Feb 03, 2010 7.448 7.568 7.189 7.319 178,061 -0.18(-2.40%)
Feb 02, 2010 7.608 7.658 7.418 7.498 188,433 -0.06(-0.86%)
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.