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, 2012 8.676 8.885 8.460 8.825 160,574 +0.13(+1.51%)
Dec 28, 2012 8.762 8.870 8.694 8.694 52,191 -0.08(-0.91%)
Dec 27, 2012 8.733 8.813 8.579 8.773 46,625 +0.07(+0.85%)
Dec 26, 2012 8.745 8.779 8.482 8.699 73,273 -0.07(-0.78%)
Dec 24, 2012 8.825 8.859 8.586 8.768 72,712 -0.10(-1.09%)
Dec 21, 2012 8.830 8.905 8.602 8.865 342,926 -0.05(-0.58%)
Dec 20, 2012 8.682 8.950 8.682 8.916 117,582 +0.15(+1.69%)
Dec 19, 2012 8.551 8.808 8.460 8.768 90,070 +0.20(+2.33%)
Dec 18, 2012 8.505 8.585 8.374 8.568 167,423 +0.14(+1.69%)
Dec 17, 2012 8.247 8.437 8.247 8.425 176,266 +0.18(+2.23%)
Dec 14, 2012 8.186 8.297 8.124 8.242 123,202 +0.01(+0.14%)
Dec 13, 2012 8.503 8.542 8.180 8.230 144,308 -0.29(-3.40%)
Dec 12, 2012 8.676 8.710 8.487 8.520 81,787 -0.14(-1.67%)
Dec 11, 2012 8.643 8.704 8.531 8.665 145,893 +0.11(+1.24%)
Dec 10, 2012 8.437 8.626 8.314 8.559 107,764 +0.14(+1.65%)
Dec 07, 2012 8.459 8.459 8.308 8.420 62,494 +0.02(+0.27%)
Dec 06, 2012 8.403 8.481 8.308 8.398 36,646 -0.01(-0.07%)
Dec 05, 2012 8.442 8.487 8.381 8.403 57,397 -0.03(-0.33%)
Dec 04, 2012 8.526 8.526 8.364 8.431 38,938 -0.05(-0.59%)
Nov 30, 2012 8.609 8.637 8.364 8.481 158,313 -0.09(-1.04%)
Nov 29, 2012 8.420 8.765 8.347 8.570 125,011 +0.22(+2.60%)
Nov 28, 2012 8.258 8.401 8.113 8.353 80,441 +0.06(+0.67%)
Nov 27, 2012 8.353 8.537 8.247 8.297 173,237 -0.04(-0.47%)
Nov 26, 2012 8.058 8.342 8.058 8.336 51,825 +0.28(+3.53%)
Nov 23, 2012 8.164 8.169 7.974 8.052 43,069 -0.07(-0.82%)
Nov 21, 2012 8.108 8.264 7.985 8.119 35,880 +0.07(+0.83%)
Nov 20, 2012 8.152 8.191 7.974 8.052 36,718 -0.15(-1.83%)
Nov 19, 2012 8.119 8.219 8.052 8.203 58,311 +0.18(+2.29%)
Nov 16, 2012 8.002 8.069 7.807 8.019 100,029 -0.03(-0.35%)
Nov 15, 2012 7.840 8.347 7.746 8.046 252,268 +0.20(+2.56%)
Nov 14, 2012 7.946 8.002 7.801 7.846 250,161 -0.09(-1.19%)
Nov 13, 2012 8.019 8.136 7.857 7.941 70,566 -0.11(-1.32%)
Nov 12, 2012 8.069 8.186 8.019 8.046 33,578 +0.03(+0.35%)
Nov 09, 2012 8.219 8.370 7.991 8.019 124,613 -0.21(-2.57%)
Nov 08, 2012 8.414 8.423 8.225 8.230 99,950 -0.22(-2.64%)
Nov 07, 2012 8.548 8.620 8.225 8.453 113,325 -0.21(-2.44%)
Nov 06, 2012 8.386 8.732 8.364 8.665 54,174 +0.27(+3.25%)
Nov 05, 2012 8.364 8.509 8.359 8.392 59,003 +0.01(+0.07%)
Nov 02, 2012 8.487 8.576 8.364 8.386 93,355 -0.09(-1.12%)
Nov 01, 2012 8.565 8.625 8.364 8.481 92,086 -0.04(-0.52%)
Oct 31, 2012 8.537 8.559 8.398 8.526 77,277 -0.03(-0.39%)
Oct 26, 2012 8.615 8.559 8.559 8.559 56,708 -0.04(-0.45%)
Oct 25, 2012 8.576 8.618 8.492 8.598 64,759 +0.11(+1.25%)
Oct 24, 2012 8.542 8.554 8.437 8.492 56,166 -0.03(-0.39%)
Oct 23, 2012 8.542 8.609 8.464 8.526 61,889 -0.10(-1.16%)
Oct 19, 2012 8.643 8.749 8.548 8.626 157,095 -0.05(-0.58%)
Oct 18, 2012 8.899 8.977 8.665 8.676 108,115 -0.23(-2.57%)
Oct 17, 2012 8.949 8.949 8.854 8.905 113,506 -0.01(-0.06%)
Oct 16, 2012 8.971 8.971 8.888 8.910 139,101 -0.01(-0.12%)
Oct 15, 2012 8.955 8.955 8.827 8.921 63,899 -0.03(-0.31%)
Oct 12, 2012 9.055 9.055 8.833 8.949 70,221 -0.12(-1.35%)
Oct 11, 2012 9.161 9.228 9.027 9.072 127,703 -0.03(-0.31%)
Oct 10, 2012 9.105 9.211 9.061 9.100 262,578 -0.02(-0.18%)
Oct 09, 2012 9.239 9.393 9.050 9.116 63,045 -0.14(-1.56%)
Oct 08, 2012 9.217 9.412 9.217 9.261 43,516 +0.03(+0.30%)
Oct 05, 2012 9.161 9.373 9.150 9.233 76,926 +0.07(+0.73%)
Oct 04, 2012 9.200 9.217 9.133 9.167 77,507 +0.00(+0.00%)
Oct 03, 2012 9.116 9.261 9.033 9.167 73,695 +0.09(+0.95%)
Oct 02, 2012 9.223 9.229 9.008 9.080 107,493 -0.07(-0.78%)
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.