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

Ennis Inc (NY: EBF )

23.96 -0.28 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2011 7.350 7.771 7.277 7.719 429,379 +0.72(+10.33%)
Nov 29, 2011 6.976 7.074 6.924 6.996 103,380 +0.04(+0.60%)
Nov 28, 2011 6.944 7.215 6.815 6.955 250,927 +0.27(+3.96%)
Nov 25, 2011 6.903 7.007 6.669 6.690 140,787 -0.27(-3.88%)
Nov 23, 2011 7.329 7.340 6.944 6.960 140,051 -0.45(-6.04%)
Nov 22, 2011 7.449 7.615 7.381 7.407 86,358 -0.04(-0.49%)
Nov 21, 2011 7.511 7.589 7.298 7.443 143,448 -0.25(-3.24%)
Nov 18, 2011 7.553 7.745 7.553 7.693 97,407 +0.12(+1.65%)
Nov 17, 2011 7.636 7.755 7.516 7.568 90,279 -0.05(-0.61%)
Nov 16, 2011 7.646 7.877 7.605 7.615 114,312 -0.15(-1.88%)
Nov 15, 2011 7.521 7.833 7.412 7.761 149,504 +0.17(+2.26%)
Nov 14, 2011 7.854 7.854 7.506 7.589 133,560 -0.31(-3.88%)
Nov 11, 2011 7.672 7.922 7.631 7.896 109,321 +0.34(+4.47%)
Nov 10, 2011 7.636 7.667 7.506 7.558 85,150 +0.08(+1.04%)
Nov 09, 2011 7.807 7.839 7.438 7.480 213,454 -0.60(-7.40%)
Nov 08, 2011 8.093 8.124 7.776 8.078 96,041 +0.06(+0.71%)
Nov 07, 2011 7.844 8.114 7.792 8.020 172,560 +0.17(+2.12%)
Nov 04, 2011 7.942 7.979 7.735 7.854 109,833 -0.18(-2.26%)
Nov 03, 2011 7.875 8.057 7.667 8.036 185,226 +0.30(+3.83%)
Nov 02, 2011 7.501 7.761 7.464 7.740 194,070 +0.40(+5.38%)
Nov 01, 2011 7.334 7.667 7.267 7.345 264,644 -0.26(-3.42%)
Oct 31, 2011 7.776 7.854 7.584 7.605 143,692 -0.31(-3.94%)
Oct 28, 2011 8.192 8.327 7.911 7.916 157,080 -0.29(-3.49%)
Oct 27, 2011 7.776 8.332 7.620 8.202 459,518 +0.85(+11.60%)
Oct 26, 2011 7.464 7.537 7.288 7.350 320,521 +0.03(+0.43%)
Oct 25, 2011 7.521 7.558 7.293 7.319 193,776 -0.30(-3.89%)
Oct 24, 2011 7.319 7.641 7.204 7.615 176,979 +0.34(+4.64%)
Oct 21, 2011 7.251 7.350 7.116 7.277 198,058 +0.16(+2.26%)
Oct 20, 2011 7.272 7.298 6.939 7.116 112,898 -0.10(-1.37%)
Oct 19, 2011 7.293 7.568 7.168 7.215 280,504 -0.07(-1.00%)
Oct 18, 2011 7.085 7.402 6.918 7.288 185,792 +0.25(+3.62%)
Oct 17, 2011 7.350 7.381 7.017 7.033 203,531 -0.40(-5.32%)
Oct 14, 2011 7.314 7.449 7.074 7.428 165,020 +0.21(+2.95%)
Oct 13, 2011 7.132 7.262 6.981 7.215 113,929 +0.05(+0.65%)
Oct 12, 2011 7.152 7.246 7.033 7.168 246,746 +0.06(+0.84%)
Oct 11, 2011 7.016 7.226 6.964 7.108 192,666 +0.01(+0.14%)
Oct 10, 2011 6.969 7.165 6.877 7.098 194,727 +0.26(+3.76%)
Oct 07, 2011 7.124 7.165 6.779 6.841 131,536 -0.26(-3.69%)
Oct 06, 2011 7.036 7.118 6.944 7.103 211,339 +0.07(+1.02%)
Oct 05, 2011 7.062 7.144 6.862 7.031 229,336 -0.08(-1.08%)
Oct 04, 2011 6.245 7.201 6.209 7.108 468,799 +0.81(+12.90%)
Oct 03, 2011 6.743 6.944 6.286 6.296 266,896 -0.42(-6.20%)
Sep 30, 2011 6.764 6.969 6.692 6.712 314,461 -0.16(-2.32%)
Sep 29, 2011 6.784 6.969 6.563 6.872 381,189 +0.27(+4.05%)
Sep 28, 2011 7.144 7.144 6.533 6.605 428,017 -0.53(-7.42%)
Sep 27, 2011 7.483 7.483 7.067 7.134 333,653 -0.14(-1.98%)
Sep 26, 2011 7.525 7.591 7.144 7.278 372,239 -0.14(-1.94%)
Sep 23, 2011 7.499 7.715 7.268 7.422 300,620 -0.04(-0.48%)
Sep 22, 2011 7.185 7.576 7.165 7.458 424,841 +0.05(+0.62%)
Sep 21, 2011 7.648 7.766 7.360 7.411 261,507 -0.26(-3.42%)
Sep 20, 2011 8.074 8.116 7.668 7.674 228,188 -0.34(-4.23%)
Sep 19, 2011 8.074 8.126 7.853 8.013 89,575 -0.22(-2.62%)
Sep 16, 2011 8.326 8.367 8.208 8.229 166,943 -0.03(-0.31%)
Sep 15, 2011 8.311 8.311 8.146 8.254 86,536 +0.05(+0.63%)
Sep 14, 2011 8.028 8.352 7.828 8.203 152,952 +0.28(+3.50%)
Sep 13, 2011 7.782 7.967 7.756 7.925 119,586 +0.19(+2.39%)
Sep 12, 2011 7.525 7.797 7.525 7.740 117,528 +0.07(+0.87%)
Sep 09, 2011 7.720 7.776 7.525 7.674 224,279 -0.15(-1.97%)
Sep 08, 2011 8.069 8.290 7.807 7.828 255,882 -0.32(-3.91%)
Sep 07, 2011 7.730 8.172 7.730 8.146 207,751 +0.56(+7.31%)
Sep 06, 2011 7.401 7.617 7.365 7.591 134,103 -0.07(-0.94%)
Sep 02, 2011 7.715 7.782 7.478 7.663 279,578 -0.21(-2.61%)
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.