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

Ennis Inc (NY: EBF )

20.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2012 8.609 8.637 8.364 8.481 158,313 -0.09(-1.04%)
Nov 29, 2012 8.420 8.765 8.347 8.570 125,011 +0.22(+2.60%)
Nov 28, 2012 8.258 8.401 8.113 8.353 80,441 +0.06(+0.67%)
Nov 27, 2012 8.353 8.537 8.247 8.297 173,237 -0.04(-0.47%)
Nov 26, 2012 8.058 8.342 8.058 8.336 51,825 +0.28(+3.53%)
Nov 23, 2012 8.164 8.169 7.974 8.052 43,069 -0.07(-0.82%)
Nov 21, 2012 8.108 8.264 7.985 8.119 35,880 +0.07(+0.83%)
Nov 20, 2012 8.152 8.191 7.974 8.052 36,718 -0.15(-1.83%)
Nov 19, 2012 8.119 8.219 8.052 8.203 58,311 +0.18(+2.29%)
Nov 16, 2012 8.002 8.069 7.807 8.019 100,029 -0.03(-0.35%)
Nov 15, 2012 7.840 8.347 7.746 8.046 252,268 +0.20(+2.56%)
Nov 14, 2012 7.946 8.002 7.801 7.846 250,161 -0.09(-1.19%)
Nov 13, 2012 8.019 8.136 7.857 7.941 70,566 -0.11(-1.32%)
Nov 12, 2012 8.069 8.186 8.019 8.046 33,578 +0.03(+0.35%)
Nov 09, 2012 8.219 8.370 7.991 8.019 124,613 -0.21(-2.57%)
Nov 08, 2012 8.414 8.423 8.225 8.230 99,950 -0.22(-2.64%)
Nov 07, 2012 8.548 8.620 8.225 8.453 113,325 -0.21(-2.44%)
Nov 06, 2012 8.386 8.732 8.364 8.665 54,174 +0.27(+3.25%)
Nov 05, 2012 8.364 8.509 8.359 8.392 59,003 +0.01(+0.07%)
Nov 02, 2012 8.487 8.576 8.364 8.386 93,355 -0.09(-1.12%)
Nov 01, 2012 8.565 8.625 8.364 8.481 92,086 -0.04(-0.52%)
Oct 31, 2012 8.537 8.559 8.398 8.526 77,277 -0.03(-0.39%)
Oct 26, 2012 8.615 8.559 8.559 8.559 56,708 -0.04(-0.45%)
Oct 25, 2012 8.576 8.618 8.492 8.598 64,759 +0.11(+1.25%)
Oct 24, 2012 8.542 8.554 8.437 8.492 56,166 -0.03(-0.39%)
Oct 23, 2012 8.542 8.609 8.464 8.526 61,889 -0.10(-1.16%)
Oct 19, 2012 8.643 8.749 8.548 8.626 157,095 -0.05(-0.58%)
Oct 18, 2012 8.899 8.977 8.665 8.676 108,115 -0.23(-2.57%)
Oct 17, 2012 8.949 8.949 8.854 8.905 113,506 -0.01(-0.06%)
Oct 16, 2012 8.971 8.971 8.888 8.910 139,101 -0.01(-0.12%)
Oct 15, 2012 8.955 8.955 8.827 8.921 63,899 -0.03(-0.31%)
Oct 12, 2012 9.055 9.055 8.833 8.949 70,221 -0.12(-1.35%)
Oct 11, 2012 9.161 9.228 9.027 9.072 127,703 -0.03(-0.31%)
Oct 10, 2012 9.105 9.211 9.061 9.100 262,578 -0.02(-0.18%)
Oct 09, 2012 9.239 9.393 9.050 9.116 63,045 -0.14(-1.56%)
Oct 08, 2012 9.217 9.412 9.217 9.261 43,516 +0.03(+0.30%)
Oct 05, 2012 9.161 9.373 9.150 9.233 76,926 +0.07(+0.73%)
Oct 04, 2012 9.200 9.217 9.133 9.167 77,507 +0.00(+0.00%)
Oct 03, 2012 9.116 9.261 9.033 9.167 73,695 +0.09(+0.95%)
Oct 02, 2012 9.223 9.229 9.008 9.080 107,493 -0.07(-0.78%)
Oct 01, 2012 9.119 9.356 9.053 9.152 115,837 +0.10(+1.16%)
Sep 28, 2012 9.157 9.223 8.986 9.047 53,165 -0.17(-1.85%)
Sep 27, 2012 9.323 9.328 9.086 9.218 92,790 -0.07(-0.71%)
Sep 26, 2012 9.036 9.328 9.036 9.284 88,669 +0.24(+2.68%)
Sep 25, 2012 9.356 9.411 9.036 9.042 185,300 -0.26(-2.84%)
Sep 24, 2012 9.003 9.317 9.003 9.306 100,946 +0.19(+2.06%)
Sep 21, 2012 9.295 9.334 8.898 9.119 301,096 -0.04(-0.48%)
Sep 20, 2012 9.119 9.235 9.119 9.163 54,828 +0.01(+0.06%)
Sep 19, 2012 9.257 9.273 9.097 9.157 105,652 -0.09(-1.01%)
Sep 18, 2012 9.047 9.251 9.014 9.251 85,999 +0.19(+2.13%)
Sep 17, 2012 8.981 9.069 8.876 9.058 81,263 +0.05(+0.55%)
Sep 14, 2012 8.915 9.097 8.887 9.008 188,596 +0.10(+1.18%)
Sep 13, 2012 8.683 9.014 8.629 8.904 125,570 +0.27(+3.13%)
Sep 12, 2012 8.606 8.694 8.529 8.634 110,806 +0.04(+0.45%)
Sep 11, 2012 8.468 8.612 8.468 8.595 125,039 +0.11(+1.30%)
Sep 10, 2012 8.408 8.595 8.364 8.485 78,909 +0.04(+0.46%)
Sep 07, 2012 8.380 8.496 8.176 8.446 73,143 +0.10(+1.19%)
Sep 06, 2012 8.176 8.352 8.071 8.347 134,090 +0.26(+3.20%)
Sep 05, 2012 8.132 8.165 8.077 8.088 97,534 +0.00(+0.00%)
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.