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

Ennis Inc (NY: EBF )

19.68 +0.01 (+0.05%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 26, 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, 2004 9.470 9.730 9.470 9.610 654,618 +0.17(+1.85%)
Dec 30, 2004 9.390 9.510 9.385 9.435 359,359 +0.06(+0.69%)
Dec 29, 2004 9.236 9.400 9.191 9.370 105,964 +0.14(+1.57%)
Dec 28, 2004 9.136 9.266 9.136 9.226 161,651 +0.12(+1.32%)
Dec 27, 2004 9.236 9.296 9.091 9.106 157,445 -0.13(-1.41%)
Dec 23, 2004 9.011 9.315 9.011 9.236 376,586 +0.20(+2.21%)
Dec 22, 2004 9.360 9.380 9.036 9.036 204,518 -0.34(-3.62%)
Dec 21, 2004 9.460 9.525 9.350 9.375 109,770 -0.13(-1.42%)
Dec 20, 2004 9.760 9.825 9.465 9.510 119,786 -0.30(-3.10%)
Dec 17, 2004 9.500 9.875 9.470 9.815 107,367 +0.31(+3.31%)
Dec 16, 2004 9.610 9.725 9.435 9.500 122,190 -0.11(-1.14%)
Dec 15, 2004 9.635 9.735 9.585 9.610 79,123 +0.02(+0.26%)
Dec 14, 2004 9.935 9.935 9.585 9.585 130,803 -0.37(-3.76%)
Dec 13, 2004 9.855 9.964 9.785 9.959 103,160 +0.11(+1.12%)
Dec 10, 2004 9.890 9.954 9.775 9.850 110,972 -0.06(-0.60%)
Dec 09, 2004 9.984 9.984 9.900 9.910 108,168 -0.07(-0.75%)
Dec 08, 2004 9.845 9.984 9.840 9.984 93,946 +0.14(+1.47%)
Dec 07, 2004 9.905 9.944 9.840 9.840 71,110 -0.07(-0.76%)
Dec 06, 2004 9.984 10.01 9.905 9.915 139,817 -0.03(-0.30%)
Dec 03, 2004 10.02 10.02 9.885 9.944 113,777 -0.03(-0.30%)
Dec 02, 2004 9.984 9.984 9.910 9.974 124,994 -0.01(-0.10%)
Dec 01, 2004 9.915 9.984 9.915 9.984 174,671 +0.07(+0.76%)
Nov 30, 2004 9.910 9.984 9.885 9.910 233,763 -0.02(-0.25%)
Nov 29, 2004 9.959 9.984 9.910 9.935 169,063 +0.00(+0.00%)
Nov 26, 2004 9.870 9.949 9.865 9.935 8,212 +0.07(+0.71%)
Nov 24, 2004 9.964 9.984 9.865 9.865 75,717 -0.12(-1.20%)
Nov 23, 2004 10.03 10.06 9.935 9.984 103,761 -0.01(-0.15%)
Nov 22, 2004 9.910 10.03 9.910 9.999 90,340 +0.08(+0.81%)
Nov 19, 2004 9.935 10.03 9.895 9.920 134,609 -0.08(-0.80%)
Nov 18, 2004 10.03 10.03 9.910 9.999 96,149 -0.04(-0.40%)
Nov 17, 2004 10.23 10.38 10.03 10.04 104,763 -0.15(-1.47%)
Nov 16, 2004 10.33 10.39 10.18 10.19 82,929 -0.13(-1.26%)
Nov 15, 2004 10.35 10.36 10.23 10.32 50,678 -0.05(-0.48%)
Nov 12, 2004 10.32 10.38 10.11 10.37 78,121 +0.03(+0.34%)
Nov 11, 2004 10.16 10.34 10.16 10.33 53,082 +0.17(+1.72%)
Nov 10, 2004 10.30 10.40 10.10 10.16 84,932 -0.16(-1.55%)
Nov 09, 2004 10.23 10.46 10.23 10.32 98,353 +0.08(+0.83%)
Nov 08, 2004 10.26 10.39 10.20 10.23 66,703 +0.00(+0.00%)
Nov 05, 2004 10.03 10.26 10.03 10.23 69,908 +0.14(+1.38%)
Nov 04, 2004 10.31 10.31 9.860 10.09 144,024 -0.22(-2.13%)
Nov 03, 2004 9.895 10.40 9.895 10.31 91,943 +0.45(+4.55%)
Nov 02, 2004 9.969 10.56 9.860 9.865 185,488 -0.12(-1.20%)
Nov 01, 2004 10.05 10.08 9.974 9.984 178,878 -0.11(-1.14%)
Oct 29, 2004 10.03 10.16 10.03 10.10 72,512 +0.09(+0.90%)
Oct 28, 2004 10.15 10.16 9.974 10.01 67,304 -0.17(-1.67%)
Oct 27, 2004 9.984 10.18 9.964 10.18 89,939 +0.20(+2.05%)
Oct 26, 2004 9.984 10.16 9.880 9.974 108,568 +0.00(+0.00%)
Oct 25, 2004 9.959 10.21 9.935 9.974 142,822 -0.06(-0.65%)
Oct 22, 2004 10.04 10.10 9.989 10.04 107,166 -0.03(-0.35%)
Oct 21, 2004 9.984 10.08 9.910 10.07 129,401 +0.04(+0.40%)
Oct 20, 2004 10.08 10.10 9.935 10.03 169,063 -0.06(-0.64%)
Oct 19, 2004 10.11 10.31 9.989 10.10 127,398 -0.11(-1.12%)
Oct 18, 2004 10.38 10.38 10.01 10.21 103,761 -0.15(-1.49%)
Oct 15, 2004 10.13 10.40 10.13 10.37 58,891 +0.25(+2.47%)
Oct 14, 2004 10.38 10.39 10.12 10.12 69,708 -0.26(-2.55%)
Oct 13, 2004 10.50 10.56 10.35 10.38 67,304 -0.15(-1.42%)
Oct 12, 2004 10.58 10.61 10.53 10.53 100,356 -0.05(-0.52%)
Oct 11, 2004 10.57 10.64 10.55 10.59 126,997 +0.02(+0.19%)
Oct 08, 2004 10.48 10.66 10.40 10.57 146,628 -0.04(-0.42%)
Oct 07, 2004 10.64 10.71 10.54 10.61 92,944 -0.07(-0.65%)
Oct 06, 2004 10.57 10.69 10.55 10.68 140,218 +0.05(+0.47%)
Oct 05, 2004 10.63 10.75 10.48 10.63 139,016 -0.07(-0.70%)
Oct 04, 2004 10.77 10.77 10.63 10.71 125,395 -0.09(-0.88%)
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.