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

Ennis Inc (NY: EBF )

20.46 +0.12 (+0.59%)
Streaming Delayed Price Updated: 2:32 PM 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 (%)
Mar 31, 2004 8.082 8.357 7.998 8.357 115,780 +0.29(+3.59%)
Mar 30, 2004 7.913 8.097 7.893 8.067 40,062 +0.15(+1.96%)
Mar 29, 2004 7.873 7.988 7.848 7.913 61,896 +0.07(+0.89%)
Mar 26, 2004 8.062 8.157 7.838 7.843 45,871 -0.24(-3.02%)
Mar 25, 2004 7.928 8.192 7.928 8.087 43,267 +0.17(+2.21%)
Mar 24, 2004 8.047 8.057 7.908 7.913 23,436 -0.11(-1.37%)
Mar 23, 2004 7.983 8.202 7.973 8.022 41,464 +0.04(+0.50%)
Mar 22, 2004 7.968 8.008 7.673 7.983 97,952 +0.07(+0.95%)
Mar 19, 2004 8.137 8.137 7.908 7.908 49,076 -0.18(-2.28%)
Mar 18, 2004 8.227 8.227 8.062 8.092 80,925 -0.16(-1.94%)
Mar 17, 2004 8.057 8.342 8.027 8.252 60,293 +0.22(+2.80%)
Mar 16, 2004 8.177 8.177 7.958 8.027 57,088 -0.12(-1.53%)
Mar 15, 2004 8.307 8.307 8.152 8.152 60,694 -0.18(-2.16%)
Mar 12, 2004 8.117 8.332 8.117 8.332 39,461 +0.22(+2.77%)
Mar 11, 2004 8.112 8.182 7.863 8.107 74,716 -0.01(-0.12%)
Mar 10, 2004 8.267 8.357 8.117 8.117 35,054 -0.14(-1.75%)
Mar 09, 2004 8.272 8.387 8.262 8.262 35,254 -0.01(-0.12%)
Mar 08, 2004 8.412 8.442 8.267 8.272 52,481 -0.14(-1.66%)
Mar 05, 2004 8.442 8.542 8.412 8.412 60,293 -0.05(-0.65%)
Mar 04, 2004 8.207 8.467 8.112 8.467 79,123 +0.26(+3.16%)
Mar 03, 2004 8.347 8.347 8.037 8.207 51,079 -0.17(-2.03%)
Mar 02, 2004 8.392 8.432 8.362 8.377 41,664 -0.00(-0.06%)
Mar 01, 2004 8.402 8.487 8.297 8.382 189,494 -0.02(-0.24%)
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%)
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.