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

Ennis Inc (NY: EBF )

19.50 +0.20 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2010 8.870 8.926 8.777 8.777 140,873 -0.12(-1.33%)
Dec 30, 2010 8.859 9.085 8.859 8.895 133,688 -0.03(-0.29%)
Dec 29, 2010 8.906 9.003 8.854 8.921 105,856 +0.06(+0.64%)
Dec 28, 2010 8.926 8.947 8.844 8.865 202,125 -0.04(-0.40%)
Dec 27, 2010 8.829 9.003 8.782 8.900 92,269 +0.06(+0.64%)
Dec 23, 2010 8.921 9.142 8.805 8.844 197,140 -0.09(-0.98%)
Dec 22, 2010 9.162 9.167 8.777 8.931 348,534 -0.23(-2.47%)
Dec 21, 2010 9.609 9.634 8.741 9.157 513,760 -0.45(-4.70%)
Dec 20, 2010 9.588 9.829 9.501 9.609 220,978 +0.05(+0.48%)
Dec 17, 2010 9.480 9.596 9.378 9.563 299,388 +0.08(+0.87%)
Dec 16, 2010 9.270 9.496 9.219 9.480 124,602 +0.26(+2.78%)
Dec 15, 2010 9.085 9.311 9.085 9.224 222,917 +0.10(+1.07%)
Dec 14, 2010 8.931 9.188 8.854 9.126 179,506 +0.24(+2.72%)
Dec 13, 2010 9.239 9.244 8.870 8.885 230,585 -0.37(-4.05%)
Dec 10, 2010 9.178 9.326 9.018 9.260 374,424 +0.13(+1.41%)
Dec 09, 2010 9.383 9.383 8.988 9.131 246,636 -0.15(-1.60%)
Dec 08, 2010 9.439 9.455 9.265 9.280 128,036 -0.17(-1.79%)
Dec 07, 2010 9.265 9.542 9.244 9.450 138,007 +0.28(+3.08%)
Dec 06, 2010 9.029 9.224 9.008 9.167 77,852 +0.11(+1.25%)
Dec 03, 2010 9.080 9.183 8.998 9.054 233,110 -0.07(-0.79%)
Dec 02, 2010 8.998 9.137 8.926 9.126 174,918 +0.17(+1.95%)
Dec 01, 2010 9.008 9.018 8.823 8.952 280,479 +0.19(+2.17%)
Nov 30, 2010 8.469 8.777 8.469 8.762 343,844 +0.15(+1.73%)
Nov 29, 2010 8.464 8.644 8.264 8.613 158,355 +0.06(+0.66%)
Nov 26, 2010 8.531 8.608 8.490 8.557 24,633 -0.05(-0.60%)
Nov 24, 2010 8.521 8.608 8.608 8.608 90,475 +0.18(+2.13%)
Nov 23, 2010 8.305 8.480 8.279 8.428 139,467 -0.03(-0.30%)
Nov 22, 2010 8.377 8.485 8.243 8.454 242,555 +0.05(+0.55%)
Nov 19, 2010 8.613 8.613 8.341 8.408 336,246 -0.20(-2.27%)
Nov 18, 2010 8.675 8.675 8.572 8.603 352,385 +0.08(+0.96%)
Nov 17, 2010 8.854 8.865 8.454 8.521 506,347 -0.33(-3.77%)
Nov 16, 2010 9.090 9.090 8.736 8.854 216,573 -0.28(-3.04%)
Nov 15, 2010 8.890 9.229 8.805 9.131 178,055 +0.28(+3.13%)
Nov 12, 2010 9.013 9.060 8.823 8.854 278,567 -0.24(-2.60%)
Nov 11, 2010 9.234 9.311 9.065 9.090 146,428 -0.27(-2.85%)
Nov 10, 2010 9.162 9.397 9.034 9.357 150,154 +0.24(+2.65%)
Nov 09, 2010 9.465 9.465 9.024 9.116 171,480 -0.30(-3.22%)
Nov 08, 2010 9.383 9.460 9.234 9.419 123,803 -0.02(-0.22%)
Nov 05, 2010 9.450 9.578 9.368 9.439 246,554 -0.01(-0.11%)
Nov 04, 2010 9.557 9.696 9.332 9.450 181,566 +0.05(+0.49%)
Nov 03, 2010 9.388 9.455 9.239 9.403 102,004 +0.05(+0.49%)
Nov 02, 2010 9.249 9.383 9.208 9.357 189,353 +0.26(+2.82%)
Nov 01, 2010 9.291 9.445 8.880 9.101 196,756 -0.16(-1.72%)
Oct 29, 2010 9.214 9.398 9.208 9.260 103,428 -0.01(-0.11%)
Oct 28, 2010 9.378 9.378 9.121 9.270 137,283 -0.03(-0.33%)
Oct 27, 2010 9.445 9.445 9.167 9.301 290,888 -0.49(-4.98%)
Oct 25, 2010 9.835 9.999 9.732 9.788 161,302 +0.03(+0.26%)
Oct 22, 2010 9.737 9.829 9.676 9.763 98,725 +0.09(+0.96%)
Oct 21, 2010 9.871 9.978 9.445 9.670 193,748 -0.10(-1.05%)
Oct 20, 2010 9.722 9.983 9.681 9.773 122,990 +0.15(+1.60%)
Oct 19, 2010 9.737 10.01 9.537 9.619 154,135 -0.30(-3.00%)
Oct 18, 2010 9.634 9.942 9.573 9.917 138,321 +0.34(+3.59%)
Oct 15, 2010 9.809 9.835 9.516 9.573 321,132 -0.11(-1.11%)
Oct 14, 2010 9.727 9.932 9.552 9.681 240,610 -0.03(-0.26%)
Oct 13, 2010 9.650 10.07 9.516 9.706 354,491 +0.16(+1.67%)
Oct 12, 2010 9.557 9.628 9.419 9.547 200,298 -0.08(-0.85%)
Oct 11, 2010 9.881 9.898 9.624 9.629 179,010 -0.24(-2.39%)
Oct 08, 2010 9.865 10.04 9.619 9.865 260,254 +0.21(+2.13%)
Oct 07, 2010 9.326 9.737 9.157 9.660 999 +0.44(+4.73%)
Oct 06, 2010 9.439 9.439 9.111 9.224 142,566 -0.19(-2.04%)
Oct 05, 2010 9.096 9.523 8.953 9.416 184,033 +0.43(+4.76%)
Oct 04, 2010 9.320 9.335 8.973 8.989 317,566 -0.40(-4.23%)
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.