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 30, 2005 9.076 9.116 8.941 9.071 290,852 -0.04(-0.49%)
Dec 29, 2005 9.286 9.286 9.116 9.116 301,669 +0.02(+0.27%)
Dec 28, 2005 8.936 9.251 8.906 9.091 386,401 +0.17(+1.90%)
Dec 27, 2005 8.931 8.986 8.886 8.921 186,490 -0.01(-0.11%)
Dec 23, 2005 8.986 9.046 8.891 8.931 277,431 -0.03(-0.33%)
Dec 22, 2005 8.961 9.076 8.786 8.961 374,783 -0.00(-0.06%)
Dec 21, 2005 8.981 8.981 8.861 8.966 138,615 +0.02(+0.22%)
Dec 20, 2005 8.736 8.956 8.711 8.946 196,706 +0.14(+1.59%)
Dec 19, 2005 8.517 8.836 8.517 8.806 148,831 +0.04(+0.46%)
Dec 16, 2005 8.806 8.831 8.736 8.766 346,539 -0.02(-0.23%)
Dec 15, 2005 8.986 9.021 8.736 8.786 303,472 -0.16(-1.79%)
Dec 14, 2005 8.876 9.056 8.826 8.946 342,933 +0.11(+1.24%)
Dec 13, 2005 8.711 8.886 8.657 8.836 255,197 +0.14(+1.67%)
Dec 12, 2005 8.786 8.841 8.681 8.691 186,890 -0.08(-0.97%)
Dec 09, 2005 8.946 8.956 8.696 8.776 277,031 -0.14(-1.62%)
Dec 08, 2005 8.936 9.026 8.861 8.921 140,418 -0.01(-0.17%)
Dec 07, 2005 8.956 8.986 8.906 8.936 99,154 -0.04(-0.44%)
Dec 06, 2005 8.986 9.036 8.936 8.976 154,039 +0.03(+0.33%)
Dec 05, 2005 8.936 9.001 8.881 8.946 166,058 +0.01(+0.11%)
Dec 02, 2005 8.986 8.996 8.871 8.936 104,763 -0.03(-0.33%)
Dec 01, 2005 8.936 9.041 8.931 8.966 248,186 +0.10(+1.18%)
Nov 30, 2005 8.786 8.976 8.686 8.861 166,859 +0.12(+1.37%)
Nov 29, 2005 8.761 8.761 8.547 8.741 122,390 +0.02(+0.23%)
Nov 28, 2005 8.946 8.946 8.681 8.721 140,819 -0.24(-2.67%)
Nov 25, 2005 8.891 8.981 8.876 8.961 83,329 +0.06(+0.73%)
Nov 23, 2005 8.936 8.981 8.856 8.896 172,067 -0.04(-0.50%)
Nov 22, 2005 8.936 8.986 8.911 8.941 123,992 -0.01(-0.11%)
Nov 21, 2005 8.901 9.006 8.736 8.951 242,176 +0.04(+0.45%)
Nov 18, 2005 9.001 9.086 8.826 8.911 181,081 -0.09(-1.00%)
Nov 17, 2005 8.851 9.071 8.851 9.001 374,382 +0.18(+2.10%)
Nov 16, 2005 8.861 8.881 8.622 8.816 115,780 -0.02(-0.28%)
Nov 15, 2005 8.986 9.006 8.831 8.841 225,150 -0.10(-1.12%)
Nov 14, 2005 8.936 8.976 8.876 8.941 116,781 +0.06(+0.73%)
Nov 11, 2005 8.916 8.936 8.811 8.876 158,246 -0.03(-0.39%)
Nov 10, 2005 8.836 8.916 8.711 8.911 161,250 +0.10(+1.19%)
Nov 09, 2005 8.761 8.971 8.761 8.806 235,766 +0.07(+0.86%)
Nov 08, 2005 8.786 8.836 8.716 8.731 246,784 -0.08(-0.91%)
Nov 07, 2005 8.851 8.896 8.761 8.811 137,814 -0.00(-0.06%)
Nov 04, 2005 8.821 8.881 8.731 8.816 142,822 +0.01(+0.11%)
Nov 03, 2005 8.831 8.926 8.741 8.806 134,409 +0.05(+0.63%)
Nov 02, 2005 8.557 8.751 8.557 8.751 200,712 +0.22(+2.63%)
Nov 01, 2005 8.537 8.597 8.492 8.527 194,903 -0.01(-0.12%)
Oct 31, 2005 8.652 8.786 8.532 8.537 268,217 -0.06(-0.70%)
Oct 28, 2005 8.477 8.637 8.477 8.597 150,434 +0.18(+2.14%)
Oct 27, 2005 8.587 8.587 8.342 8.417 155,842 -0.20(-2.37%)
Oct 26, 2005 8.612 8.866 8.592 8.622 181,282 +0.03(+0.35%)
Oct 25, 2005 8.726 8.726 8.362 8.592 115,379 -0.13(-1.54%)
Oct 24, 2005 8.557 8.726 8.552 8.726 167,460 +0.21(+2.52%)
Oct 21, 2005 8.547 8.721 8.457 8.512 185,689 -0.06(-0.70%)
Oct 20, 2005 8.612 8.617 8.437 8.572 196,505 -0.01(-0.17%)
Oct 19, 2005 8.177 8.587 8.072 8.587 283,441 +0.36(+4.43%)
Oct 18, 2005 8.337 8.432 8.182 8.222 233,162 -0.09(-1.08%)
Oct 17, 2005 8.582 8.587 8.137 8.312 227,954 -0.27(-3.14%)
Oct 14, 2005 8.662 8.671 8.507 8.582 304,674 -0.02(-0.23%)
Oct 13, 2005 8.397 8.612 8.282 8.602 261,206 +0.18(+2.13%)
Oct 12, 2005 8.412 8.467 8.177 8.422 321,300 -0.12(-1.46%)
Oct 11, 2005 8.482 8.632 8.457 8.547 334,320 +0.06(+0.71%)
Oct 10, 2005 8.941 8.941 8.487 8.487 196,105 +0.02(+0.24%)
Oct 07, 2005 8.317 8.512 8.287 8.467 207,923 +0.16(+1.92%)
Oct 06, 2005 8.232 8.522 8.172 8.307 227,554 +0.07(+0.91%)
Oct 05, 2005 8.387 8.427 8.227 8.232 220,743 -0.20(-2.43%)
Oct 04, 2005 8.362 8.592 8.347 8.437 303,672 +0.10(+1.26%)
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.