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

Ennis Inc (NY: EBF )

20.66 -0.14 (-0.65%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 17, 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 (%)
Aug 29, 2003 7.364 7.423 7.354 7.378 60,093 +0.01(+0.20%)
Aug 28, 2003 7.398 7.413 7.314 7.364 57,088 -0.01(-0.20%)
Aug 27, 2003 7.364 7.428 7.359 7.378 56,688 -0.01(-0.14%)
Aug 26, 2003 7.413 7.428 7.339 7.388 57,088 -0.04(-0.54%)
Aug 25, 2003 7.403 7.428 7.349 7.428 36,657 +0.06(+0.81%)
Aug 22, 2003 7.418 7.428 7.364 7.369 50,879 -0.06(-0.81%)
Aug 21, 2003 7.403 7.428 7.369 7.428 41,464 +0.02(+0.34%)
Aug 20, 2003 7.388 7.403 7.349 7.403 47,073 +0.01(+0.20%)
Aug 19, 2003 7.329 7.388 7.294 7.388 88,137 +0.07(+0.95%)
Aug 18, 2003 7.254 7.319 7.254 7.319 42,666 +0.04(+0.55%)
Aug 15, 2003 7.289 7.329 7.279 7.279 20,431 -0.01(-0.14%)
Aug 14, 2003 7.299 7.299 7.229 7.289 34,253 +0.02(+0.27%)
Aug 13, 2003 7.314 7.314 7.264 7.269 40,462 -0.04(-0.61%)
Aug 12, 2003 7.249 7.314 7.239 7.314 27,442 +0.07(+1.03%)
Aug 11, 2003 7.224 7.314 7.224 7.239 63,899 +0.03(+0.42%)
Aug 08, 2003 7.299 7.299 7.139 7.209 46,672 -0.08(-1.10%)
Aug 07, 2003 7.214 7.304 7.189 7.289 38,059 +0.07(+1.04%)
Aug 06, 2003 7.179 7.314 7.114 7.214 46,872 +0.03(+0.49%)
Aug 05, 2003 7.239 7.284 7.179 7.179 24,237 -0.03(-0.48%)
Aug 04, 2003 7.269 7.274 7.119 7.214 38,259 -0.03(-0.48%)
Aug 01, 2003 7.209 7.264 7.169 7.249 76,919 +0.02(+0.35%)
Jul 31, 2003 7.139 7.239 7.139 7.224 72,913 +0.10(+1.47%)
Jul 30, 2003 7.219 7.219 7.119 7.119 24,638 -0.11(-1.52%)
Jul 29, 2003 7.209 7.239 7.159 7.229 38,860 +0.02(+0.28%)
Jul 28, 2003 7.174 7.219 7.164 7.209 61,495 +0.03(+0.49%)
Jul 25, 2003 7.124 7.179 7.114 7.174 35,655 +0.06(+0.91%)
Jul 24, 2003 7.114 7.169 7.109 7.109 66,904 -0.00(-0.07%)
Jul 23, 2003 7.009 7.114 6.954 7.114 32,049 +0.12(+1.71%)
Jul 22, 2003 7.019 7.019 6.814 6.994 103,360 -0.03(-0.50%)
Jul 21, 2003 7.089 7.089 6.964 7.029 38,660 -0.07(-1.05%)
Jul 18, 2003 7.154 7.179 6.959 7.104 103,561 -0.02(-0.35%)
Jul 17, 2003 7.468 7.488 7.119 7.129 165,657 -0.35(-4.67%)
Jul 16, 2003 7.508 7.588 7.478 7.478 30,247 -0.01(-0.20%)
Jul 15, 2003 7.523 7.523 7.423 7.493 57,689 -0.01(-0.13%)
Jul 14, 2003 7.468 7.553 7.438 7.503 79,323 +0.04(+0.60%)
Jul 11, 2003 7.299 7.473 7.299 7.458 32,250 +0.06(+0.81%)
Jul 10, 2003 7.548 7.593 7.339 7.398 58,891 -0.17(-2.31%)
Jul 09, 2003 7.428 7.588 7.398 7.573 85,733 +0.07(+0.93%)
Jul 08, 2003 7.488 7.538 7.438 7.503 56,688 -0.03(-0.46%)
Jul 07, 2003 7.563 7.663 7.513 7.538 54,284 +0.05(+0.67%)
Jul 03, 2003 7.588 7.688 7.463 7.488 98,553 -0.16(-2.09%)
Jul 02, 2003 7.483 7.688 7.388 7.648 131,003 +0.19(+2.54%)
Jul 01, 2003 7.314 7.478 7.254 7.458 73,514 +0.19(+2.68%)
Jun 30, 2003 7.289 7.289 7.139 7.264 193,901 +0.07(+0.97%)
Jun 27, 2003 7.388 7.453 7.189 7.194 44,068 -0.16(-2.24%)
Jun 26, 2003 7.254 7.443 7.249 7.359 75,116 +0.12(+1.73%)
Jun 25, 2003 7.249 7.264 7.209 7.234 29,646 -0.04(-0.55%)
Jun 24, 2003 7.074 7.289 7.074 7.274 91,141 +0.18(+2.61%)
Jun 23, 2003 7.214 7.214 7.054 7.089 98,954 -0.12(-1.73%)
Jun 20, 2003 7.239 7.264 7.189 7.214 49,477 -0.02(-0.34%)
Jun 19, 2003 7.189 7.269 7.169 7.239 42,666 +0.03(+0.49%)
Jun 18, 2003 7.314 7.314 7.149 7.204 72,913 -0.04(-0.62%)
Jun 17, 2003 7.319 7.378 7.139 7.249 207,923 -0.07(-0.95%)
Jun 16, 2003 7.089 7.319 7.089 7.319 121,188 +0.20(+2.88%)
Jun 13, 2003 7.114 7.184 7.049 7.114 40,262 -0.02(-0.35%)
Jun 12, 2003 7.084 7.154 7.044 7.139 134,809 +0.10(+1.42%)
Jun 11, 2003 7.004 7.039 6.969 7.039 44,068 +0.03(+0.43%)
Jun 10, 2003 6.989 7.014 6.959 7.009 70,710 +0.05(+0.72%)
Jun 09, 2003 6.889 6.984 6.839 6.959 52,081 -0.00(-0.07%)
Jun 06, 2003 6.984 7.039 6.964 6.964 56,487 +0.00(+0.00%)
Jun 05, 2003 6.809 6.984 6.794 6.964 73,514 -0.02(-0.29%)
Jun 04, 2003 6.829 7.034 6.789 6.984 115,780 +0.23(+3.40%)
Jun 03, 2003 6.929 6.929 6.710 6.754 69,908 -0.19(-2.80%)
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.