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

Ennis Inc (NY: EBF )

20.53 -0.06 (-0.29%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 9, 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, 2009 4.049 4.178 3.999 4.084 0 -0.02(-0.61%)
Feb 26, 2009 4.373 4.373 4.094 4.109 157,581 -0.21(-4.86%)
Feb 25, 2009 4.298 4.441 4.094 4.318 318,207 -0.04(-1.03%)
Feb 24, 2009 4.293 4.437 4.248 4.363 552,259 +0.13(+3.19%)
Feb 23, 2009 4.643 4.663 4.155 4.228 488,137 -0.35(-7.63%)
Feb 20, 2009 4.703 4.738 4.428 4.578 0 -0.18(-3.88%)
Feb 19, 2009 4.992 5.020 4.723 4.763 259,580 -0.18(-3.64%)
Feb 18, 2009 5.092 5.092 4.817 4.942 259,173 -0.11(-2.17%)
Feb 17, 2009 5.142 5.192 4.992 5.052 223,958 -0.29(-5.42%)
Feb 13, 2009 5.387 5.531 5.177 5.342 267,372 -0.04(-0.74%)
Feb 12, 2009 5.926 5.941 5.302 5.382 582,118 -0.63(-10.47%)
Feb 11, 2009 6.145 6.240 5.966 6.011 213,596 -0.12(-1.95%)
Feb 10, 2009 6.415 6.490 6.072 6.130 296,567 -0.31(-4.81%)
Feb 09, 2009 6.590 6.655 6.385 6.440 249,183 -0.20(-3.08%)
Feb 06, 2009 6.076 6.675 5.991 6.645 321,438 +0.55(+9.01%)
Feb 05, 2009 5.886 6.185 5.726 6.096 163,358 +0.17(+2.95%)
Feb 04, 2009 6.091 6.330 5.836 5.921 160,269 -0.17(-2.87%)
Feb 03, 2009 5.851 6.140 5.796 6.096 278,223 +0.25(+4.27%)
Feb 02, 2009 5.521 5.906 5.432 5.846 189,130 +0.26(+4.65%)
Jan 30, 2009 5.701 5.736 5.501 5.586 0 -0.04(-0.80%)
Jan 29, 2009 5.866 5.966 5.631 5.631 112,228 -0.28(-4.81%)
Jan 28, 2009 5.816 6.001 5.801 5.916 205,077 +0.18(+3.22%)
Jan 27, 2009 5.736 5.926 5.681 5.731 144,819 +0.03(+0.61%)
Jan 26, 2009 5.691 5.956 5.561 5.696 152,549 +0.02(+0.44%)
Jan 23, 2009 5.536 5.961 5.521 5.671 171,903 +0.12(+2.25%)
Jan 22, 2009 5.666 5.841 5.471 5.546 167,785 -0.27(-4.72%)
Jan 21, 2009 5.616 5.851 5.501 5.821 159,223 +0.29(+5.33%)
Jan 20, 2009 5.626 5.866 5.526 5.526 233,587 -0.16(-2.81%)
Jan 16, 2009 5.891 5.896 5.631 5.686 181,061 -0.25(-4.29%)
Jan 15, 2009 5.756 5.991 5.551 5.941 262,220 +0.21(+3.75%)
Jan 14, 2009 5.636 5.831 5.596 5.726 309,185 +0.00(+0.09%)
Jan 13, 2009 5.721 5.811 5.621 5.721 193,467 +0.01(+0.17%)
Jan 12, 2009 5.661 5.806 5.636 5.711 213,886 +0.03(+0.53%)
Jan 09, 2009 6.100 6.100 5.616 5.681 251,178 -0.43(-7.10%)
Jan 08, 2009 5.971 6.115 5.796 6.115 157,501 +0.10(+1.74%)
Jan 07, 2009 5.886 6.071 5.831 6.011 173,147 -0.08(-1.39%)
Jan 06, 2009 6.006 6.130 5.941 6.096 208,063 +0.06(+1.08%)
Jan 05, 2009 6.135 6.140 5.866 6.031 274,990 -0.12(-1.95%)
Jan 02, 2009 6.046 6.261 5.906 6.150 0 +0.10(+1.73%)
Jan 01, 2009 5.826 6.130 5.801 6.046 0 +0.00(+0.00%)
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%)
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.