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

Ennis Inc (NY: EBF )

19.95 +0.02 (+0.13%)
Streaming Delayed Price Updated: 3:52 PM 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, 2014 8.809 8.898 8.607 8.880 139,122 +0.05(+0.54%)
Apr 29, 2014 8.851 8.874 8.703 8.833 155,270 +0.04(+0.47%)
Apr 28, 2014 8.868 8.910 8.684 8.791 208,605 -0.03(-0.34%)
Apr 25, 2014 8.969 9.029 8.809 8.821 157,758 -0.20(-2.17%)
Apr 24, 2014 9.207 9.207 8.940 9.017 150,927 -0.12(-1.36%)
Apr 23, 2014 9.367 9.367 9.141 9.141 187,071 -0.23(-2.41%)
Apr 22, 2014 9.551 9.729 9.195 9.367 194,392 -0.12(-1.31%)
Apr 21, 2014 9.367 9.598 9.349 9.492 110,785 +0.12(+1.33%)
Apr 17, 2014 9.361 9.367 9.367 9.367 126,011 -0.03(-0.32%)
Apr 16, 2014 9.325 9.417 9.236 9.397 57,784 +0.10(+1.09%)
Apr 15, 2014 9.296 9.492 9.118 9.296 147,684 -0.01(-0.06%)
Apr 14, 2014 9.498 9.587 9.266 9.302 132,903 -0.12(-1.26%)
Apr 11, 2014 9.492 9.539 9.343 9.420 235,093 -0.14(-1.43%)
Apr 10, 2014 9.682 9.682 9.480 9.557 154,424 -0.10(-1.01%)
Apr 09, 2014 9.655 9.714 9.508 9.655 90,595 -0.01(-0.12%)
Apr 08, 2014 9.408 9.755 9.408 9.667 124,000 +0.27(+2.88%)
Apr 07, 2014 9.514 9.577 9.344 9.396 131,826 -0.15(-1.54%)
Apr 04, 2014 9.937 9.937 9.490 9.543 129,730 -0.32(-3.22%)
Apr 03, 2014 9.943 9.949 9.796 9.860 74,385 -0.05(-0.53%)
Apr 02, 2014 9.872 10.02 9.849 9.913 188,147 +0.02(+0.18%)
Apr 01, 2014 9.778 9.960 9.737 9.896 118,483 +0.16(+1.69%)
Mar 31, 2014 9.573 9.778 9.485 9.731 152,741 +0.25(+2.66%)
Mar 28, 2014 9.678 9.866 9.391 9.479 234,064 -0.21(-2.18%)
Mar 27, 2014 9.473 9.771 9.473 9.690 115,078 +0.18(+1.85%)
Mar 26, 2014 9.755 9.755 9.420 9.514 163,285 -0.18(-1.82%)
Mar 25, 2014 9.737 9.784 9.549 9.690 69,432 +0.02(+0.24%)
Mar 24, 2014 9.731 9.855 9.579 9.667 106,709 -0.06(-0.60%)
Mar 21, 2014 9.678 9.848 9.626 9.725 166,007 +0.12(+1.22%)
Mar 20, 2014 9.414 9.649 9.414 9.608 70,031 +0.15(+1.55%)
Mar 19, 2014 9.678 9.717 9.373 9.461 184,912 -0.23(-2.42%)
Mar 18, 2014 9.567 9.708 9.532 9.696 104,861 +0.17(+1.79%)
Mar 17, 2014 9.661 9.790 9.496 9.526 84,859 -0.08(-0.86%)
Mar 14, 2014 9.496 9.750 9.496 9.608 143,008 +0.06(+0.68%)
Mar 13, 2014 9.579 9.690 9.402 9.543 144,742 -0.04(-0.37%)
Mar 12, 2014 9.355 9.626 9.236 9.579 129,134 +0.20(+2.13%)
Mar 11, 2014 9.608 9.608 9.267 9.379 162,406 -0.19(-2.02%)
Mar 10, 2014 9.549 9.643 9.455 9.573 137,818 +0.03(+0.31%)
Mar 07, 2014 9.637 9.643 9.490 9.543 114,594 -0.01(-0.12%)
Mar 06, 2014 9.614 9.664 9.455 9.555 93,023 +0.01(+0.06%)
Mar 05, 2014 9.496 9.599 9.408 9.549 104,279 +0.01(+0.06%)
Mar 04, 2014 9.297 9.608 9.297 9.543 285,589 +0.38(+4.10%)
Mar 03, 2014 9.162 9.273 8.850 9.167 273,767 -0.11(-1.20%)
Feb 28, 2014 9.326 9.452 9.226 9.279 137,588 -0.01(-0.13%)
Feb 27, 2014 9.214 9.314 9.185 9.291 143,987 +0.09(+1.02%)
Feb 26, 2014 9.238 9.379 9.126 9.197 202,205 +0.01(+0.13%)
Feb 25, 2014 9.203 9.267 9.138 9.185 125,044 -0.04(-0.38%)
Feb 24, 2014 9.279 9.344 9.185 9.220 154,211 -0.05(-0.51%)
Feb 21, 2014 9.349 9.390 9.238 9.267 262,352 -0.02(-0.25%)
Feb 20, 2014 9.203 9.344 9.203 9.291 209,758 +0.08(+0.83%)
Feb 19, 2014 9.449 9.520 9.167 9.214 314,244 -0.24(-2.55%)
Feb 18, 2014 9.220 9.514 9.220 9.455 254,471 +0.26(+2.81%)
Feb 14, 2014 9.185 9.197 9.197 9.197 216,421 +0.02(+0.19%)
Feb 13, 2014 8.985 9.191 8.985 9.179 208,594 +0.06(+0.71%)
Feb 12, 2014 8.950 9.256 8.915 9.115 289,994 +0.21(+2.37%)
Feb 11, 2014 8.727 8.944 8.639 8.903 182,013 +0.18(+2.02%)
Feb 10, 2014 8.703 8.856 8.609 8.727 474,428 +0.04(+0.47%)
Feb 07, 2014 8.263 8.709 8.241 8.686 303,405 +0.48(+5.87%)
Feb 06, 2014 8.181 8.269 8.104 8.204 171,422 +0.06(+0.72%)
Feb 05, 2014 8.122 8.245 7.952 8.146 190,396 +0.02(+0.22%)
Feb 04, 2014 8.146 8.166 8.010 8.128 313,452 +0.04(+0.51%)
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.