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

Ennis Inc (NY: EBF )

20.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 28, 2011 8.478 8.540 8.276 8.416 157,024 -0.01(-0.12%)
Feb 25, 2011 8.219 8.462 8.219 8.426 105,561 +0.25(+3.04%)
Feb 24, 2011 8.240 8.380 8.141 8.178 387,253 -0.06(-0.75%)
Feb 23, 2011 8.416 8.448 8.235 8.240 270,591 -0.18(-2.09%)
Feb 22, 2011 8.535 8.639 8.416 8.416 108,513 -0.19(-2.17%)
Feb 18, 2011 8.644 8.675 8.520 8.602 169,899 -0.04(-0.42%)
Feb 17, 2011 8.685 8.711 8.509 8.639 160,104 -0.08(-0.89%)
Feb 16, 2011 8.551 8.722 8.551 8.716 137,637 +0.20(+2.31%)
Feb 15, 2011 8.442 8.535 8.426 8.520 118,461 +0.05(+0.55%)
Feb 14, 2011 8.478 8.520 8.428 8.473 110,317 +0.01(+0.12%)
Feb 11, 2011 8.390 8.492 8.359 8.463 95,069 +0.02(+0.18%)
Feb 10, 2011 8.478 8.577 8.406 8.447 185,719 -0.06(-0.67%)
Feb 09, 2011 8.385 8.520 8.385 8.504 160,758 +0.05(+0.61%)
Feb 08, 2011 8.452 8.520 8.235 8.452 179,781 +0.01(+0.12%)
Feb 07, 2011 8.447 8.530 8.411 8.442 224,065 +0.03(+0.31%)
Feb 04, 2011 8.499 8.561 8.369 8.416 222,868 -0.08(-0.97%)
Feb 03, 2011 8.649 8.747 8.499 8.499 220,667 -0.17(-1.97%)
Feb 02, 2011 8.675 8.758 8.613 8.670 204,185 -0.04(-0.42%)
Feb 01, 2011 8.659 8.841 8.649 8.706 265,787 +0.09(+1.08%)
Jan 31, 2011 8.437 8.618 8.411 8.613 321,066 +0.25(+3.04%)
Jan 28, 2011 8.659 8.659 8.271 8.359 292,792 -0.30(-3.41%)
Jan 27, 2011 8.670 8.742 8.587 8.654 222,739 -0.01(-0.06%)
Jan 26, 2011 8.411 8.722 8.312 8.659 452,420 +0.28(+3.34%)
Jan 25, 2011 8.214 8.400 7.981 8.380 661,884 +0.08(+0.94%)
Jan 24, 2011 8.281 8.359 8.214 8.302 220,097 +0.02(+0.19%)
Jan 21, 2011 8.354 8.385 8.235 8.286 246,027 -0.02(-0.25%)
Jan 20, 2011 8.235 8.354 8.152 8.307 458,961 +0.03(+0.31%)
Jan 19, 2011 8.432 8.457 8.255 8.281 248,508 -0.15(-1.78%)
Jan 18, 2011 8.499 8.582 8.432 8.432 214,496 -0.10(-1.15%)
Jan 14, 2011 8.504 8.566 8.463 8.530 170,361 +0.00(+0.00%)
Jan 13, 2011 8.639 8.649 8.472 8.530 118,013 -0.12(-1.44%)
Jan 12, 2011 8.722 8.753 8.602 8.654 162,224 -0.01(-0.06%)
Jan 11, 2011 8.861 8.887 8.613 8.659 138,405 -0.17(-1.94%)
Jan 10, 2011 8.654 8.867 8.561 8.830 150,071 +0.13(+1.55%)
Jan 07, 2011 8.810 8.820 8.535 8.696 146,934 -0.08(-0.89%)
Jan 06, 2011 8.970 8.970 8.747 8.773 122,286 -0.15(-1.71%)
Jan 05, 2011 8.772 8.947 8.731 8.926 202,250 +0.14(+1.58%)
Jan 04, 2011 8.972 8.983 8.731 8.788 165,136 -0.16(-1.78%)
Jan 03, 2011 8.870 9.029 8.793 8.947 114,740 +0.17(+1.93%)
Dec 31, 2010 8.870 8.926 8.777 8.777 140,873 -0.12(-1.33%)
Dec 30, 2010 8.859 9.085 8.859 8.895 133,688 -0.03(-0.29%)
Dec 29, 2010 8.906 9.003 8.854 8.921 105,856 +0.06(+0.64%)
Dec 28, 2010 8.926 8.947 8.844 8.865 202,125 -0.04(-0.40%)
Dec 27, 2010 8.829 9.003 8.782 8.900 92,269 +0.06(+0.64%)
Dec 23, 2010 8.921 9.142 8.805 8.844 197,140 -0.09(-0.98%)
Dec 22, 2010 9.162 9.167 8.777 8.931 348,534 -0.23(-2.47%)
Dec 21, 2010 9.609 9.634 8.741 9.157 513,760 -0.45(-4.70%)
Dec 20, 2010 9.588 9.829 9.501 9.609 220,978 +0.05(+0.48%)
Dec 17, 2010 9.480 9.596 9.378 9.563 299,388 +0.08(+0.87%)
Dec 16, 2010 9.270 9.496 9.219 9.480 124,602 +0.26(+2.78%)
Dec 15, 2010 9.085 9.311 9.085 9.224 222,917 +0.10(+1.07%)
Dec 14, 2010 8.931 9.188 8.854 9.126 179,506 +0.24(+2.72%)
Dec 13, 2010 9.239 9.244 8.870 8.885 230,585 -0.37(-4.05%)
Dec 10, 2010 9.178 9.326 9.018 9.260 374,424 +0.13(+1.41%)
Dec 09, 2010 9.383 9.383 8.988 9.131 246,636 -0.15(-1.60%)
Dec 08, 2010 9.439 9.455 9.265 9.280 128,036 -0.17(-1.79%)
Dec 07, 2010 9.265 9.542 9.244 9.450 138,007 +0.28(+3.08%)
Dec 06, 2010 9.029 9.224 9.008 9.167 77,852 +0.11(+1.25%)
Dec 03, 2010 9.080 9.183 8.998 9.054 233,110 -0.07(-0.79%)
Dec 02, 2010 8.998 9.137 8.926 9.126 174,918 +0.17(+1.95%)
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.