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

Ennis Inc (NY: EBF )

23.96 -0.28 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2006 8.774 8.814 8.733 8.814 205,968 +0.05(+0.57%)
Mar 30, 2006 8.769 8.837 8.737 8.764 162,164 +0.00(+0.00%)
Mar 29, 2006 8.805 8.805 8.353 8.764 194,243 +0.19(+2.16%)
Mar 28, 2006 8.774 8.783 8.525 8.579 269,020 -0.19(-2.22%)
Mar 27, 2006 8.755 8.814 8.679 8.774 99,776 +0.01(+0.15%)
Mar 24, 2006 8.688 8.760 8.688 8.760 91,590 +0.03(+0.31%)
Mar 23, 2006 8.737 8.787 8.670 8.733 193,358 -0.03(-0.31%)
Mar 22, 2006 8.656 8.846 8.593 8.760 224,109 +0.04(+0.41%)
Mar 21, 2006 8.855 8.968 8.679 8.724 1,063,471 -0.19(-2.08%)
Mar 20, 2006 8.859 8.995 8.792 8.909 584,057 +0.05(+0.56%)
Mar 17, 2006 8.697 9.027 8.588 8.859 891,130 +0.19(+2.19%)
Mar 16, 2006 8.507 8.688 8.475 8.670 369,018 +0.17(+1.97%)
Mar 15, 2006 8.769 8.792 8.403 8.502 509,722 -0.29(-3.29%)
Mar 14, 2006 8.832 8.877 8.733 8.792 217,472 -0.05(-0.51%)
Mar 13, 2006 8.950 9.031 8.819 8.837 205,526 -0.07(-0.76%)
Mar 10, 2006 8.850 8.963 8.832 8.905 116,147 +0.03(+0.31%)
Mar 09, 2006 8.724 8.927 8.724 8.877 250,879 +0.12(+1.34%)
Mar 08, 2006 8.701 8.896 8.679 8.760 158,403 -0.03(-0.36%)
Mar 07, 2006 8.814 8.841 8.760 8.792 230,746 -0.08(-0.92%)
Mar 06, 2006 8.412 8.905 8.412 8.873 273,666 +0.03(+0.36%)
Mar 03, 2006 8.918 8.977 8.814 8.841 617,685 -0.12(-1.36%)
Mar 02, 2006 8.950 8.986 8.868 8.963 104,643 +0.00(+0.00%)
Mar 01, 2006 8.859 9.027 8.733 8.963 166,367 +0.05(+0.56%)
Feb 28, 2006 8.900 8.927 8.801 8.914 155,306 +0.01(+0.15%)
Feb 27, 2006 8.954 9.058 8.859 8.900 121,678 -0.06(-0.71%)
Feb 24, 2006 8.905 9.036 8.859 8.963 156,854 +0.04(+0.46%)
Feb 23, 2006 8.787 9.031 8.783 8.923 197,561 +0.13(+1.44%)
Feb 22, 2006 8.701 8.945 8.647 8.796 275,878 +0.12(+1.41%)
Feb 21, 2006 8.837 8.873 8.665 8.674 126,324 -0.16(-1.84%)
Feb 17, 2006 8.814 8.877 8.737 8.837 168,137 +0.02(+0.26%)
Feb 16, 2006 8.941 8.954 8.796 8.814 196,013 -0.11(-1.27%)
Feb 15, 2006 9.004 9.004 8.850 8.927 227,870 -0.13(-1.45%)
Feb 14, 2006 8.981 9.189 8.927 9.058 372,115 +0.11(+1.21%)
Feb 13, 2006 8.936 9.022 8.882 8.950 216,366 -0.02(-0.25%)
Feb 10, 2006 9.018 9.018 8.918 8.972 283,179 -0.07(-0.75%)
Feb 09, 2006 9.027 9.099 8.959 9.040 229,640 +0.04(+0.45%)
Feb 08, 2006 8.896 9.027 8.868 9.000 173,668 +0.13(+1.48%)
Feb 07, 2006 8.914 8.914 8.760 8.868 145,571 -0.01(-0.15%)
Feb 06, 2006 8.814 8.887 8.715 8.882 130,085 +0.07(+0.82%)
Feb 03, 2006 8.633 8.963 8.615 8.810 150,439 +0.15(+1.78%)
Feb 02, 2006 8.896 8.896 8.579 8.656 136,722 -0.22(-2.45%)
Feb 01, 2006 8.724 8.932 8.670 8.873 196,013 +0.17(+1.97%)
Jan 31, 2006 8.814 8.819 8.647 8.701 192,915 -0.15(-1.74%)
Jan 30, 2006 8.891 9.018 8.769 8.855 113,271 -0.08(-0.91%)
Jan 27, 2006 9.018 9.094 8.868 8.936 157,961 -0.08(-0.90%)
Jan 26, 2006 9.018 9.040 8.887 9.018 198,668 +0.05(+0.50%)
Jan 25, 2006 8.950 8.995 8.837 8.972 205,747 +0.05(+0.56%)
Jan 24, 2006 8.746 9.022 8.742 8.923 411,052 +0.19(+2.17%)
Jan 23, 2006 8.566 8.737 8.557 8.733 204,420 +0.19(+2.22%)
Jan 20, 2006 8.647 8.751 8.489 8.543 295,126 -0.05(-0.63%)
Jan 19, 2006 8.385 8.823 8.376 8.597 417,910 +0.21(+2.53%)
Jan 18, 2006 8.430 8.453 8.358 8.385 190,482 -0.07(-0.86%)
Jan 17, 2006 8.385 8.475 8.371 8.457 226,322 +0.05(+0.54%)
Jan 13, 2006 8.376 8.412 8.335 8.412 240,260 +0.06(+0.76%)
Jan 12, 2006 8.272 8.439 8.272 8.349 298,002 +0.01(+0.11%)
Jan 11, 2006 8.240 8.340 8.181 8.340 394,460 +0.08(+0.93%)
Jan 10, 2006 8.236 8.276 8.145 8.263 292,471 -0.02(-0.27%)
Jan 09, 2006 8.209 8.358 8.163 8.285 247,782 +0.14(+1.66%)
Jan 06, 2006 8.218 8.249 8.141 8.150 279,639 -0.07(-0.88%)
Jan 05, 2006 8.218 8.227 8.145 8.222 181,633 -0.06(-0.76%)
Jan 04, 2006 8.281 8.290 8.213 8.285 339,372 +0.01(+0.11%)
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.