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

Ennis Inc (NY: EBF )

20.52 -0.07 (-0.36%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 9, 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 (%)
Oct 30, 2009 7.668 7.703 7.294 7.563 289,807 -0.17(-2.26%)
Oct 29, 2009 7.518 7.798 7.364 7.738 156,044 +0.27(+3.61%)
Oct 28, 2009 7.588 7.753 7.463 7.468 173,325 -0.15(-2.03%)
Oct 27, 2009 7.808 7.983 7.613 7.623 130,340 -0.19(-2.49%)
Oct 26, 2009 8.018 8.122 7.713 7.818 228,479 -0.21(-2.61%)
Oct 23, 2009 8.092 8.112 8.013 8.027 222,368 -0.35(-4.23%)
Oct 22, 2009 8.252 8.447 8.127 8.382 122,180 +0.09(+1.08%)
Oct 21, 2009 8.302 8.582 8.212 8.292 241,936 -0.06(-0.72%)
Oct 20, 2009 8.162 8.437 8.152 8.352 217,746 -0.02(-0.24%)
Oct 19, 2009 8.282 8.591 8.212 8.372 159,093 +0.15(+1.88%)
Oct 16, 2009 8.207 8.362 8.008 8.217 211,617 -0.08(-0.96%)
Oct 15, 2009 8.327 8.327 8.207 8.297 198,380 -0.08(-0.95%)
Oct 14, 2009 8.597 8.597 8.297 8.377 112,777 -0.12(-1.47%)
Oct 13, 2009 8.602 8.632 8.452 8.502 190,690 -0.07(-0.82%)
Oct 12, 2009 8.637 8.662 8.517 8.572 144,020 -0.01(-0.17%)
Oct 09, 2009 8.447 8.597 8.439 8.587 229,557 +0.14(+1.65%)
Oct 08, 2009 8.567 8.597 8.437 8.447 337,931 -0.04(-0.47%)
Oct 07, 2009 8.492 8.612 8.397 8.487 204,069 -0.03(-0.35%)
Oct 06, 2009 8.287 8.582 8.237 8.517 312,386 +0.28(+3.46%)
Oct 05, 2009 8.047 8.292 8.037 8.232 278,515 +0.16(+1.98%)
Oct 02, 2009 7.988 8.122 7.888 8.072 231,213 +0.00(+0.00%)
Oct 01, 2009 8.037 8.127 7.923 8.072 258,420 +0.02(+0.25%)
Sep 30, 2009 8.287 8.287 7.868 8.052 276,023 -0.21(-2.60%)
Sep 29, 2009 8.092 8.307 8.037 8.267 329,741 +0.16(+1.97%)
Sep 28, 2009 7.928 8.202 7.923 8.107 296,004 +0.12(+1.50%)
Sep 25, 2009 7.993 8.027 7.938 7.988 133,179 -0.05(-0.62%)
Sep 24, 2009 8.077 8.107 7.808 8.037 185,528 +0.01(+0.19%)
Sep 23, 2009 7.978 8.217 7.953 8.022 260,517 +0.08(+1.01%)
Sep 22, 2009 7.688 8.152 7.638 7.943 335,333 +0.35(+4.60%)
Sep 21, 2009 7.413 7.638 7.264 7.593 187,656 +0.12(+1.60%)
Sep 18, 2009 7.443 7.541 7.435 7.473 287,920 +0.06(+0.81%)
Sep 17, 2009 7.538 7.583 7.349 7.413 166,507 +0.03(+0.41%)
Sep 16, 2009 7.304 7.538 7.264 7.383 160,171 +0.09(+1.23%)
Sep 15, 2009 7.309 7.359 7.189 7.294 113,059 +0.04(+0.62%)
Sep 14, 2009 6.999 7.309 6.994 7.249 200,830 +0.21(+2.98%)
Sep 11, 2009 7.129 7.194 7.024 7.039 129,537 -0.10(-1.40%)
Sep 10, 2009 7.154 7.204 6.919 7.139 185,949 -0.04(-0.63%)
Sep 09, 2009 7.004 7.284 6.989 7.184 90,386 +0.18(+2.57%)
Sep 08, 2009 7.004 7.076 6.899 7.004 186,702 +0.05(+0.79%)
Sep 04, 2009 6.924 7.059 6.784 6.949 235,853 -0.02(-0.29%)
Sep 03, 2009 6.959 7.059 6.844 6.969 148,286 +0.06(+0.94%)
Sep 02, 2009 6.680 6.939 6.660 6.904 103,957 +0.17(+2.52%)
Sep 01, 2009 6.734 7.104 6.655 6.734 211,318 -0.07(-1.03%)
Aug 31, 2009 6.874 6.939 6.645 6.804 173,209 -0.12(-1.80%)
Aug 28, 2009 7.339 7.354 6.894 6.929 177,712 -0.35(-4.80%)
Aug 27, 2009 7.354 7.359 6.869 7.279 306,448 -0.05(-0.75%)
Aug 26, 2009 7.054 7.374 6.989 7.334 261,124 +0.27(+3.82%)
Aug 25, 2009 7.059 7.164 6.977 7.064 168,634 +0.05(+0.71%)
Aug 24, 2009 7.084 7.104 6.924 7.014 143,467 -0.03(-0.50%)
Aug 21, 2009 6.994 7.064 6.889 7.049 346,771 +0.27(+3.98%)
Aug 20, 2009 6.744 6.779 6.635 6.779 120,201 +0.01(+0.15%)
Aug 19, 2009 6.490 6.789 6.470 6.769 116,593 +0.20(+3.04%)
Aug 18, 2009 6.510 6.630 6.423 6.570 85,551 +0.07(+1.15%)
Aug 17, 2009 6.525 6.550 6.341 6.495 126,597 -0.18(-2.69%)
Aug 14, 2009 6.944 7.064 6.480 6.675 233,154 -0.27(-3.88%)
Aug 13, 2009 7.089 7.089 6.855 6.944 73,438 -0.09(-1.28%)
Aug 12, 2009 6.814 7.224 6.814 7.034 124,774 +0.20(+3.00%)
Aug 11, 2009 6.964 7.009 6.764 6.829 111,707 -0.15(-2.22%)
Aug 10, 2009 6.949 7.074 6.914 6.984 134,936 +0.02(+0.29%)
Aug 07, 2009 7.009 7.099 6.934 6.964 273,603 +0.09(+1.31%)
Aug 06, 2009 7.049 7.139 6.749 6.874 152,315 -0.12(-1.78%)
Aug 05, 2009 7.473 7.538 6.949 6.999 244,951 -0.49(-6.53%)
Aug 04, 2009 7.413 7.623 7.364 7.488 176,668 +0.02(+0.33%)
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.