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

Ennis Inc (NY: EBF )

19.70 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 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, 2008 5.826 6.130 5.801 6.046 266,530 +0.24(+4.22%)
Dec 30, 2008 5.586 5.831 5.496 5.801 173,710 +0.28(+5.16%)
Dec 29, 2008 5.566 5.696 5.481 5.516 208,055 -0.00(-0.09%)
Dec 26, 2008 5.846 5.906 5.496 5.521 131,530 -0.30(-5.23%)
Dec 24, 2008 5.801 5.971 5.661 5.826 60,478 +0.05(+0.86%)
Dec 23, 2008 5.916 6.086 5.666 5.776 156,217 -0.06(-1.03%)
Dec 22, 2008 6.150 6.190 5.591 5.836 434,195 -0.25(-4.18%)
Dec 19, 2008 5.716 6.180 5.716 6.091 579,854 +0.46(+8.16%)
Dec 18, 2008 5.372 5.681 5.337 5.631 318,621 +0.26(+4.83%)
Dec 17, 2008 5.007 5.417 5.007 5.372 267,967 +0.22(+4.36%)
Dec 16, 2008 4.922 5.147 4.842 5.147 334,027 +0.30(+6.29%)
Dec 15, 2008 4.932 5.042 4.693 4.842 238,481 -0.07(-1.52%)
Dec 12, 2008 4.688 4.962 4.583 4.917 259,223 +0.10(+2.07%)
Dec 11, 2008 5.277 5.312 4.743 4.817 199,692 -0.51(-9.56%)
Dec 10, 2008 5.277 5.511 5.082 5.327 135,048 +0.12(+2.30%)
Dec 09, 2008 5.481 5.761 5.102 5.207 256,042 -0.32(-5.87%)
Dec 08, 2008 5.322 5.591 5.217 5.531 264,071 +0.32(+6.13%)
Dec 05, 2008 4.798 5.212 4.528 5.212 282,465 +0.35(+7.30%)
Dec 04, 2008 4.703 5.032 4.653 4.857 287,319 +0.09(+1.88%)
Dec 03, 2008 4.558 4.932 4.478 4.768 444,163 +0.09(+2.03%)
Dec 02, 2008 4.538 4.693 4.368 4.673 272,634 +0.21(+4.82%)
Dec 01, 2008 5.007 5.137 4.438 4.458 363,287 -0.62(-12.19%)
Nov 28, 2008 4.997 5.077 4.872 5.077 73,664 +0.01(+0.30%)
Nov 26, 2008 4.653 5.072 4.583 5.062 256,557 +0.29(+6.18%)
Nov 25, 2008 4.788 4.827 4.528 4.768 279,122 +0.01(+0.21%)
Nov 24, 2008 4.688 4.977 4.358 4.758 306,729 +0.12(+2.69%)
Nov 21, 2008 4.503 4.723 4.273 4.633 435,357 +0.19(+4.27%)
Nov 20, 2008 4.498 4.733 4.258 4.443 504,893 -0.10(-2.20%)
Nov 19, 2008 4.972 4.972 4.513 4.543 223,914 -0.46(-9.18%)
Nov 18, 2008 5.112 5.167 4.842 5.002 299,768 -0.10(-2.05%)
Nov 17, 2008 5.192 5.312 4.992 5.107 301,178 -0.14(-2.76%)
Nov 14, 2008 5.851 5.861 5.247 5.252 0 -0.72(-12.04%)
Nov 13, 2008 5.267 6.001 5.162 5.971 362,396 +0.73(+13.90%)
Nov 12, 2008 5.287 5.362 5.177 5.242 198,230 -0.12(-2.23%)
Nov 11, 2008 5.292 5.576 5.257 5.362 214,998 +0.05(+0.94%)
Nov 10, 2008 5.432 5.611 5.242 5.312 177,195 -0.04(-0.84%)
Nov 07, 2008 5.521 5.536 5.237 5.357 276,035 -0.11(-2.01%)
Nov 06, 2008 5.531 5.621 5.427 5.466 265,495 -0.11(-1.97%)
Nov 05, 2008 5.956 6.046 5.526 5.576 290,289 -0.38(-6.45%)
Nov 04, 2008 6.125 6.125 5.791 5.961 266,150 -0.01(-0.25%)
Nov 03, 2008 5.921 6.160 5.786 5.976 236,952 +0.10(+1.70%)
Oct 31, 2008 5.611 5.986 5.611 5.876 420,288 +0.24(+4.34%)
Oct 30, 2008 5.616 5.641 5.442 5.631 242,176 +0.18(+3.30%)
Oct 29, 2008 5.432 5.666 5.362 5.452 287,872 +0.09(+1.68%)
Oct 28, 2008 4.952 5.362 4.947 5.362 382,597 +0.49(+10.04%)
Oct 27, 2008 4.912 5.117 4.753 4.872 736,109 -0.04(-0.81%)
Oct 24, 2008 4.992 5.047 4.822 4.912 266,927 -0.18(-3.62%)
Oct 23, 2008 5.147 5.242 4.892 5.097 452,614 -0.03(-0.68%)
Oct 22, 2008 5.362 5.556 5.117 5.132 429,125 -0.35(-6.38%)
Oct 21, 2008 5.636 5.746 5.456 5.481 264,764 -0.23(-4.10%)
Oct 20, 2008 5.981 5.981 5.496 5.716 290,832 -0.13(-2.22%)
Oct 17, 2008 6.071 6.195 5.496 5.846 383,739 -0.38(-6.09%)
Oct 16, 2008 5.711 6.255 5.367 6.225 329,859 +0.57(+10.06%)
Oct 15, 2008 6.110 6.110 5.656 5.656 277,576 -0.53(-8.56%)
Oct 14, 2008 6.700 6.700 5.951 6.185 174,143 -0.33(-5.06%)
Oct 13, 2008 5.986 6.515 5.726 6.515 383,094 +0.83(+14.67%)
Oct 10, 2008 5.152 5.941 5.152 5.681 1,173,049 +0.28(+5.27%)
Oct 09, 2008 5.916 5.916 5.397 5.397 1,156,826 -0.42(-7.21%)
Oct 08, 2008 5.841 6.080 5.736 5.816 471,017 -0.26(-4.27%)
Oct 07, 2008 6.715 6.784 6.066 6.076 355,224 -0.53(-8.08%)
Oct 06, 2008 6.660 6.939 6.170 6.610 280,392 -0.21(-3.15%)
Oct 03, 2008 7.044 7.359 6.779 6.824 0 -0.13(-1.87%)
Oct 02, 2008 7.493 7.493 6.884 6.954 202,240 -0.60(-7.99%)
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.