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

Ennis Inc (NY: EBF )

19.98 +0.06 (+0.33%)
Streaming Delayed Price Updated: 12:16 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, 2012 8.709 8.709 8.584 8.595 106,543 -0.13(-1.44%)
Apr 27, 2012 8.660 8.742 8.497 8.720 114,317 +0.11(+1.27%)
Apr 26, 2012 8.497 8.649 8.437 8.611 103,233 +0.07(+0.77%)
Apr 25, 2012 8.464 8.682 8.404 8.546 176,877 +0.16(+1.89%)
Apr 24, 2012 8.289 8.404 8.180 8.387 192,972 +0.13(+1.59%)
Apr 23, 2012 8.262 8.377 8.169 8.257 187,287 -0.19(-2.20%)
Apr 20, 2012 8.322 8.617 8.295 8.442 104,707 +0.23(+2.79%)
Apr 19, 2012 8.262 8.333 8.104 8.213 109,526 -0.04(-0.46%)
Apr 18, 2012 8.464 8.464 8.251 8.251 83,420 -0.25(-2.95%)
Apr 17, 2012 8.404 8.649 8.354 8.502 100,477 +0.20(+2.43%)
Apr 16, 2012 8.257 8.393 8.120 8.300 53,496 +0.12(+1.47%)
Apr 13, 2012 8.371 8.382 8.109 8.180 135,440 -0.22(-2.66%)
Apr 12, 2012 8.377 8.447 8.273 8.404 86,535 +0.06(+0.69%)
Apr 11, 2012 8.303 8.347 8.206 8.347 90,965 +0.16(+1.98%)
Apr 10, 2012 8.379 8.427 8.101 8.185 193,331 -0.22(-2.57%)
Apr 09, 2012 8.476 8.524 8.390 8.400 92,985 -0.26(-3.05%)
Apr 05, 2012 8.578 8.724 8.551 8.665 290,328 +0.05(+0.56%)
Apr 04, 2012 8.487 8.670 8.444 8.616 139,765 +0.02(+0.19%)
Apr 03, 2012 8.719 8.746 8.562 8.600 96,937 -0.16(-1.85%)
Apr 02, 2012 8.514 8.783 8.508 8.762 339,033 +0.23(+2.72%)
Mar 30, 2012 8.449 8.589 8.330 8.530 160,103 +0.17(+2.06%)
Mar 29, 2012 8.476 8.524 8.330 8.357 199,147 -0.21(-2.45%)
Mar 28, 2012 8.654 8.654 8.471 8.568 122,396 -0.06(-0.69%)
Mar 27, 2012 8.762 8.816 8.627 8.627 135,217 -0.13(-1.54%)
Mar 26, 2012 8.762 8.913 8.702 8.762 199,168 +0.10(+1.18%)
Mar 23, 2012 8.557 8.686 8.476 8.659 150,422 +0.10(+1.13%)
Mar 22, 2012 8.670 8.678 8.454 8.562 298,286 -0.18(-2.04%)
Mar 21, 2012 8.843 8.843 8.724 8.740 121,470 -0.05(-0.61%)
Mar 20, 2012 8.794 9.091 8.724 8.794 119,729 -0.30(-3.26%)
Mar 19, 2012 8.897 9.242 8.897 9.091 109,862 +0.17(+1.87%)
Mar 16, 2012 8.956 8.988 8.848 8.923 178,117 -0.01(-0.06%)
Mar 15, 2012 8.956 8.972 8.837 8.929 76,350 -0.04(-0.42%)
Mar 14, 2012 9.053 9.134 8.902 8.967 78,036 -0.13(-1.42%)
Mar 13, 2012 8.950 9.107 8.837 9.096 85,883 +0.26(+2.99%)
Mar 12, 2012 8.767 8.853 8.756 8.832 54,816 +0.06(+0.68%)
Mar 09, 2012 8.438 8.841 8.395 8.773 123,230 +0.32(+3.76%)
Mar 08, 2012 8.341 8.568 8.174 8.454 124,349 +0.17(+2.08%)
Mar 07, 2012 8.244 8.293 8.169 8.282 97,855 +0.10(+1.19%)
Mar 06, 2012 8.433 8.476 8.142 8.185 122,852 -0.36(-4.23%)
Mar 05, 2012 8.465 8.573 8.260 8.546 76,482 +0.08(+0.96%)
Mar 02, 2012 8.902 9.010 8.454 8.465 150,948 -0.42(-4.73%)
Mar 01, 2012 9.080 9.207 8.853 8.886 180,497 -0.15(-1.67%)
Feb 29, 2012 9.026 9.166 8.870 9.037 186,893 +0.08(+0.84%)
Feb 28, 2012 9.220 9.231 8.918 8.961 50,120 -0.25(-2.69%)
Feb 27, 2012 8.934 9.252 8.794 9.209 104,083 +0.16(+1.73%)
Feb 24, 2012 9.069 9.145 9.004 9.053 67,203 -0.01(-0.06%)
Feb 23, 2012 8.870 9.085 8.816 9.058 149,494 +0.24(+2.69%)
Feb 22, 2012 8.977 9.139 8.816 8.821 120,845 -0.16(-1.74%)
Feb 21, 2012 9.193 9.263 8.950 8.977 91,872 -0.22(-2.40%)
Feb 17, 2012 9.155 9.279 9.134 9.198 111,485 +0.09(+0.95%)
Feb 16, 2012 8.799 9.285 8.799 9.112 127,420 +0.30(+3.36%)
Feb 15, 2012 8.967 9.042 8.773 8.816 96,108 -0.08(-0.85%)
Feb 14, 2012 9.091 9.091 8.813 8.891 63,599 -0.26(-2.89%)
Feb 13, 2012 9.053 9.166 8.880 9.155 90,824 +0.24(+2.72%)
Feb 10, 2012 8.907 9.091 8.767 8.913 204,835 -0.13(-1.49%)
Feb 09, 2012 9.150 9.150 8.886 9.047 127,830 -0.07(-0.77%)
Feb 08, 2012 9.107 9.187 8.897 9.118 70,931 +0.08(+0.83%)
Feb 07, 2012 9.139 9.215 9.031 9.042 109,588 -0.13(-1.41%)
Feb 06, 2012 9.204 9.312 9.085 9.171 222,609 -0.08(-0.87%)
Feb 03, 2012 9.322 9.565 9.128 9.252 257,300 +0.13(+1.48%)
Feb 02, 2012 9.091 9.166 8.934 9.118 156,961 +0.06(+0.71%)
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.