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

Ennis Inc (NY: EBF )

20.47 +0.13 (+0.64%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 7, 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 (%)
Feb 27, 2004 8.297 8.402 8.137 8.402 43,267 +0.15(+1.81%)
Feb 26, 2004 8.062 8.257 8.057 8.252 41,063 +0.21(+2.67%)
Feb 25, 2004 7.963 8.087 7.963 8.037 55,286 +0.06(+0.75%)
Feb 24, 2004 7.968 8.077 7.938 7.978 56,888 +0.01(+0.19%)
Feb 23, 2004 8.037 8.037 7.913 7.963 77,120 -0.07(-0.93%)
Feb 20, 2004 8.057 8.097 7.938 8.037 114,978 -0.03(-0.37%)
Feb 19, 2004 8.077 8.122 8.052 8.067 52,681 +0.00(+0.00%)
Feb 18, 2004 8.212 8.217 7.888 8.067 59,091 -0.12(-1.46%)
Feb 17, 2004 8.212 8.337 8.177 8.187 64,300 +0.04(+0.55%)
Feb 13, 2004 8.402 8.402 8.137 8.142 87,135 -0.26(-3.09%)
Feb 12, 2004 8.222 8.487 8.187 8.402 52,281 +0.14(+1.69%)
Feb 11, 2004 8.187 8.262 8.162 8.262 53,883 +0.03(+0.42%)
Feb 10, 2004 8.127 8.232 8.117 8.227 44,669 +0.08(+1.04%)
Feb 09, 2004 8.137 8.187 8.102 8.142 62,296 +0.03(+0.37%)
Feb 06, 2004 7.938 8.212 7.933 8.112 86,734 +0.20(+2.52%)
Feb 05, 2004 8.013 8.013 7.888 7.913 34,653 -0.07(-0.94%)
Feb 04, 2004 8.062 8.067 7.988 7.988 95,749 -0.07(-0.93%)
Feb 03, 2004 7.998 8.062 7.988 8.062 51,279 +0.08(+1.00%)
Feb 02, 2004 7.963 7.993 7.913 7.983 41,865 +0.04(+0.57%)
Jan 30, 2004 7.928 7.973 7.908 7.938 30,647 +0.02(+0.32%)
Jan 29, 2004 7.863 7.933 7.853 7.913 30,046 +0.10(+1.28%)
Jan 28, 2004 7.993 7.993 7.773 7.813 52,281 -0.17(-2.13%)
Jan 27, 2004 7.928 7.988 7.918 7.983 37,458 +0.07(+0.88%)
Jan 26, 2004 7.943 7.973 7.888 7.913 36,256 -0.08(-1.00%)
Jan 23, 2004 7.963 7.998 7.938 7.993 36,857 +0.01(+0.19%)
Jan 22, 2004 7.963 7.988 7.933 7.978 36,657 +0.01(+0.19%)
Jan 21, 2004 8.003 8.003 7.943 7.963 56,888 -0.02(-0.31%)
Jan 20, 2004 7.938 8.003 7.938 7.988 57,289 +0.03(+0.44%)
Jan 16, 2004 7.973 7.988 7.913 7.953 40,062 +0.00(+0.06%)
Jan 15, 2004 7.938 7.948 7.843 7.948 55,486 +0.02(+0.32%)
Jan 14, 2004 7.923 7.938 7.888 7.923 36,657 +0.03(+0.38%)
Jan 13, 2004 7.963 7.973 7.828 7.893 49,076 -0.12(-1.50%)
Jan 12, 2004 7.948 8.013 7.868 8.013 70,309 +0.11(+1.45%)
Jan 09, 2004 7.923 7.988 7.893 7.898 51,279 -0.07(-0.88%)
Jan 08, 2004 7.983 7.988 7.928 7.968 47,073 -0.01(-0.19%)
Jan 07, 2004 7.938 7.988 7.908 7.983 70,509 +0.07(+0.95%)
Jan 06, 2004 7.833 7.948 7.823 7.908 61,495 +0.06(+0.83%)
Jan 05, 2004 7.903 7.978 7.838 7.843 46,872 -0.03(-0.38%)
Jan 02, 2004 7.663 7.948 7.663 7.873 80,525 +0.23(+3.07%)
Dec 31, 2003 7.498 7.753 7.498 7.638 87,936 +0.18(+2.41%)
Dec 30, 2003 7.683 7.703 7.458 7.458 137,814 -0.22(-2.86%)
Dec 29, 2003 7.878 7.963 7.718 7.678 132,205 -0.20(-2.53%)
Dec 26, 2003 7.853 7.898 7.848 7.878 4,807 +0.05(+0.64%)
Dec 24, 2003 7.888 7.888 7.798 7.828 21,233 -0.01(-0.13%)
Dec 23, 2003 7.988 8.013 7.868 7.838 37,257 -0.09(-1.20%)
Dec 22, 2003 7.918 7.953 7.913 7.933 31,248 +0.00(+0.00%)
Dec 19, 2003 7.993 7.993 7.843 7.933 69,908 -0.06(-0.75%)
Dec 18, 2003 7.833 7.993 7.833 7.993 50,879 +0.14(+1.78%)
Dec 17, 2003 7.823 7.823 7.753 7.853 56,688 +0.01(+0.19%)
Dec 16, 2003 7.663 7.863 7.643 7.838 36,256 +0.15(+1.95%)
Dec 15, 2003 7.888 7.918 7.688 7.688 49,477 -0.26(-3.27%)
Dec 12, 2003 7.638 7.888 7.728 7.948 76,719 +0.31(+4.05%)
Dec 11, 2003 7.498 7.648 7.498 7.638 56,087 +0.15(+2.00%)
Dec 10, 2003 7.513 7.513 7.488 7.488 39,661 +0.00(+0.00%)
Dec 09, 2003 7.463 7.513 7.443 7.488 62,096 +0.01(+0.07%)
Dec 08, 2003 7.438 7.488 7.418 7.483 32,250 +0.08(+1.15%)
Dec 05, 2003 7.418 7.448 7.364 7.398 16,425 -0.00(-0.07%)
Dec 04, 2003 7.364 7.433 7.279 7.403 54,685 +0.07(+0.95%)
Dec 03, 2003 7.488 7.508 7.339 7.334 51,480 -0.11(-1.54%)
Dec 02, 2003 7.488 7.508 7.438 7.448 43,267 -0.04(-0.53%)
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.