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 (%)
Feb 29, 2008 8.312 8.312 7.923 7.968 269,619 -0.45(-5.34%)
Feb 28, 2008 8.841 8.841 8.242 8.417 342,733 -0.53(-5.97%)
Feb 27, 2008 8.617 8.951 8.537 8.951 306,276 +0.26(+3.05%)
Feb 26, 2008 8.602 8.956 8.437 8.686 214,023 +0.07(+0.81%)
Feb 25, 2008 8.292 8.666 8.162 8.617 210,527 +0.31(+3.73%)
Feb 22, 2008 8.452 8.452 8.027 8.307 240,574 -0.14(-1.71%)
Feb 21, 2008 8.557 8.632 8.337 8.452 264,353 -0.03(-0.41%)
Feb 20, 2008 8.287 8.527 8.157 8.487 180,280 +0.16(+1.92%)
Feb 19, 2008 8.332 8.706 8.257 8.327 178,465 +0.09(+1.09%)
Feb 18, 2008 8.282 8.372 8.057 8.237 0 +0.00(+0.00%)
Feb 15, 2008 8.282 8.372 8.057 8.237 303,378 -0.11(-1.32%)
Feb 14, 2008 8.527 8.607 8.137 8.347 201,513 -0.16(-1.88%)
Feb 13, 2008 8.352 8.582 8.352 8.507 206,315 +0.27(+3.34%)
Feb 12, 2008 8.112 8.352 8.022 8.232 172,067 +0.16(+2.04%)
Feb 11, 2008 8.202 8.212 7.963 8.067 235,566 -0.16(-1.94%)
Feb 08, 2008 8.327 8.482 8.037 8.227 190,696 -0.13(-1.55%)
Feb 07, 2008 8.172 8.457 8.102 8.357 251,391 +0.15(+1.89%)
Feb 06, 2008 8.317 8.457 8.057 8.202 262,007 -0.03(-0.42%)
Feb 05, 2008 8.092 8.297 8.072 8.237 257,000 -0.04(-0.54%)
Feb 04, 2008 8.387 8.387 8.127 8.282 246,383 -0.11(-1.31%)
Feb 01, 2008 7.953 8.427 7.943 8.392 381,994 +0.48(+6.12%)
Jan 31, 2008 7.698 8.072 7.618 7.908 522,212 +0.11(+1.47%)
Jan 30, 2008 8.042 8.182 7.793 7.793 402,987 -0.32(-4.00%)
Jan 29, 2008 8.122 8.187 7.973 8.117 343,735 +0.01(+0.12%)
Jan 28, 2008 7.898 8.147 7.748 8.107 225,751 +0.21(+2.65%)
Jan 25, 2008 8.087 8.147 7.718 7.898 421,055 -0.10(-1.31%)
Jan 24, 2008 8.247 8.287 7.963 8.003 349,764 -0.16(-2.02%)
Jan 23, 2008 7.653 8.292 7.588 8.167 718,596 +0.34(+4.40%)
Jan 22, 2008 7.508 8.022 7.423 7.823 498,744 +0.02(+0.26%)
Jan 21, 2008 8.107 8.237 7.713 7.803 0 +0.00(+0.00%)
Jan 18, 2008 8.107 8.237 7.713 7.803 655,219 -0.37(-4.58%)
Jan 17, 2008 8.517 8.517 8.075 8.177 322,702 -0.34(-3.99%)
Jan 16, 2008 8.482 8.607 8.402 8.517 382,996 +0.03(+0.35%)
Jan 15, 2008 8.537 8.676 8.337 8.487 555,364 -0.13(-1.56%)
Jan 14, 2008 8.637 8.736 8.512 8.622 230,358 +0.06(+0.70%)
Jan 11, 2008 8.662 8.766 8.462 8.562 489,213 -0.20(-2.33%)
Jan 10, 2008 8.487 8.871 8.437 8.766 502,381 +0.16(+1.92%)
Jan 09, 2008 8.597 8.652 8.457 8.602 594,525 +0.06(+0.76%)
Jan 08, 2008 8.612 8.771 8.467 8.537 730,336 -0.02(-0.23%)
Jan 07, 2008 8.237 8.642 8.037 8.557 458,713 +0.39(+4.83%)
Jan 04, 2008 8.472 8.487 8.092 8.162 284,883 -0.40(-4.72%)
Jan 03, 2008 8.791 8.796 8.532 8.567 447,897 -0.19(-2.22%)
Jan 02, 2008 8.986 9.096 8.696 8.761 468,895 -0.22(-2.50%)
Jan 01, 2008 9.286 9.380 8.986 8.986 0 +0.00(+0.00%)
Dec 31, 2007 9.286 9.380 8.986 8.986 286,646 -0.35(-3.74%)
Dec 28, 2007 9.550 9.680 9.196 9.335 271,192 -0.13(-1.42%)
Dec 27, 2007 9.910 10.00 9.470 9.470 356,955 -0.51(-5.15%)
Dec 26, 2007 9.405 10.13 9.405 9.984 451,102 +0.51(+5.43%)
Dec 24, 2007 9.266 9.520 9.146 9.470 236,768 +0.18(+1.93%)
Dec 21, 2007 8.612 9.291 8.362 9.291 769,197 +0.84(+9.92%)
Dec 20, 2007 8.347 8.467 8.182 8.452 348,368 +0.26(+3.23%)
Dec 19, 2007 8.162 8.262 7.943 8.187 443,690 -0.05(-0.61%)
Dec 18, 2007 8.187 8.332 8.057 8.237 326,908 +0.11(+1.41%)
Dec 17, 2007 8.342 8.352 8.003 8.122 318,295 -0.25(-3.04%)
Dec 14, 2007 8.492 8.582 8.352 8.377 224,148 -0.21(-2.44%)
Dec 13, 2007 8.662 8.686 8.462 8.587 268,217 -0.10(-1.15%)
Dec 12, 2007 9.201 9.360 8.562 8.686 363,726 -0.27(-3.06%)
Dec 11, 2007 9.256 9.360 8.911 8.961 273,625 -0.23(-2.55%)
Dec 10, 2007 9.221 9.315 9.116 9.196 138,415 -0.03(-0.38%)
Dec 07, 2007 9.360 9.360 9.121 9.231 317,894 -0.09(-0.96%)
Dec 06, 2007 9.116 9.320 9.076 9.320 178,277 +0.20(+2.25%)
Dec 05, 2007 9.206 9.236 8.891 9.116 297,262 +0.02(+0.22%)
Dec 04, 2007 9.041 9.256 9.036 9.096 518,206 -0.06(-0.65%)
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.