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

Ennis Inc (NY: EBF )

19.90 -0.02 (-0.10%)
Streaming Delayed Price Updated: 10:12 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, 2009 4.638 4.793 4.488 4.493 346,803 -0.11(-2.49%)
Apr 29, 2009 4.461 4.668 4.461 4.608 337,723 +0.15(+3.48%)
Apr 28, 2009 4.473 4.518 4.443 4.453 271,993 -0.05(-1.11%)
Apr 27, 2009 4.483 4.518 4.388 4.503 347,500 +0.02(+0.56%)
Apr 24, 2009 4.428 4.493 4.338 4.478 346,573 +0.09(+2.05%)
Apr 23, 2009 4.548 4.548 4.308 4.388 240,742 -0.12(-2.77%)
Apr 22, 2009 4.413 4.563 4.398 4.513 255,157 +0.02(+0.44%)
Apr 21, 2009 4.248 4.523 4.243 4.493 310,200 +0.23(+5.51%)
Apr 20, 2009 4.513 4.513 4.258 4.258 189,893 -0.38(-8.18%)
Apr 17, 2009 4.683 4.683 4.583 4.638 269,465 -0.03(-0.64%)
Apr 16, 2009 4.603 4.703 4.403 4.668 231,039 +0.12(+2.63%)
Apr 15, 2009 4.518 4.598 4.448 4.548 274,174 +0.00(+0.00%)
Apr 14, 2009 4.825 4.832 4.538 4.548 278,054 -0.34(-7.04%)
Apr 13, 2009 4.897 4.952 4.743 4.892 166,635 -0.05(-1.11%)
Apr 09, 2009 4.663 4.977 4.593 4.947 150,195 +0.43(+9.50%)
Apr 08, 2009 4.513 4.553 4.393 4.518 127,209 +0.00(+0.00%)
Apr 07, 2009 4.773 4.808 4.518 4.518 147,469 -0.34(-6.99%)
Apr 06, 2009 4.987 4.997 4.768 4.857 159,017 -0.16(-3.18%)
Apr 03, 2009 5.067 5.137 4.892 5.017 170,315 -0.08(-1.57%)
Apr 02, 2009 4.643 5.122 4.628 5.097 360,975 +0.56(+12.44%)
Apr 01, 2009 4.348 4.623 4.284 4.533 158,713 +0.11(+2.48%)
Mar 31, 2009 4.278 4.558 4.168 4.423 213,951 +0.19(+4.60%)
Mar 30, 2009 4.523 4.523 4.168 4.228 207,262 -0.61(-12.59%)
Mar 26, 2009 4.603 4.867 4.593 4.837 192,509 +0.27(+6.02%)
Mar 25, 2009 4.458 4.676 4.298 4.563 188,405 +0.14(+3.28%)
Mar 24, 2009 4.508 4.598 4.413 4.418 204,634 -0.17(-3.80%)
Mar 23, 2009 4.398 4.598 4.363 4.593 195,722 +0.34(+7.98%)
Mar 20, 2009 4.488 4.488 4.253 4.253 281,856 -0.20(-4.48%)
Mar 19, 2009 4.593 4.593 4.328 4.453 161,094 -0.07(-1.55%)
Mar 18, 2009 4.198 4.528 4.178 4.523 179,110 +0.32(+7.73%)
Mar 17, 2009 3.974 4.198 3.899 4.198 143,132 +0.22(+5.65%)
Mar 16, 2009 4.149 4.159 3.959 3.974 214,447 -0.14(-3.40%)
Mar 13, 2009 4.109 4.173 4.009 4.114 0 -0.00(-0.12%)
Mar 12, 2009 3.734 4.144 3.619 4.119 235,572 +0.36(+9.56%)
Mar 11, 2009 3.914 3.989 3.684 3.759 158,278 -0.14(-3.71%)
Mar 10, 2009 3.584 3.919 3.520 3.904 317,704 +0.42(+12.03%)
Mar 09, 2009 3.654 3.694 3.450 3.485 262,330 -0.22(-6.06%)
Mar 06, 2009 3.574 3.719 3.525 3.709 0 +0.12(+3.48%)
Mar 05, 2009 3.764 3.809 3.564 3.584 122,678 -0.26(-6.87%)
Mar 04, 2009 3.894 3.894 3.684 3.849 224,307 -0.00(-0.13%)
Mar 02, 2009 3.979 4.061 3.849 3.854 351,609 -0.23(-5.62%)
Feb 27, 2009 4.049 4.178 3.999 4.084 0 -0.02(-0.61%)
Feb 26, 2009 4.373 4.373 4.094 4.109 157,581 -0.21(-4.86%)
Feb 25, 2009 4.298 4.441 4.094 4.318 318,207 -0.04(-1.03%)
Feb 24, 2009 4.293 4.437 4.248 4.363 552,259 +0.13(+3.19%)
Feb 23, 2009 4.643 4.663 4.155 4.228 488,137 -0.35(-7.63%)
Feb 20, 2009 4.703 4.738 4.428 4.578 0 -0.18(-3.88%)
Feb 19, 2009 4.992 5.020 4.723 4.763 259,580 -0.18(-3.64%)
Feb 18, 2009 5.092 5.092 4.817 4.942 259,173 -0.11(-2.17%)
Feb 17, 2009 5.142 5.192 4.992 5.052 223,958 -0.29(-5.42%)
Feb 13, 2009 5.387 5.531 5.177 5.342 267,372 -0.04(-0.74%)
Feb 12, 2009 5.926 5.941 5.302 5.382 582,118 -0.63(-10.47%)
Feb 11, 2009 6.145 6.240 5.966 6.011 213,596 -0.12(-1.95%)
Feb 10, 2009 6.415 6.490 6.072 6.130 296,567 -0.31(-4.81%)
Feb 09, 2009 6.590 6.655 6.385 6.440 249,183 -0.20(-3.08%)
Feb 06, 2009 6.076 6.675 5.991 6.645 321,438 +0.55(+9.01%)
Feb 05, 2009 5.886 6.185 5.726 6.096 163,358 +0.17(+2.95%)
Feb 04, 2009 6.091 6.330 5.836 5.921 160,269 -0.17(-2.87%)
Feb 03, 2009 5.851 6.140 5.796 6.096 278,223 +0.25(+4.27%)
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.