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

Ennis Inc (NY: EBF )

20.51 -0.20 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2010 8.257 8.447 8.102 8.122 228,589 -0.19(-2.34%)
Mar 30, 2010 8.377 8.462 8.237 8.317 84,998 -0.02(-0.24%)
Mar 29, 2010 8.392 8.467 8.132 8.337 120,699 -0.01(-0.06%)
Mar 26, 2010 8.322 8.477 8.227 8.342 80,048 +0.07(+0.91%)
Mar 25, 2010 8.367 8.437 8.122 8.267 131,352 -0.03(-0.36%)
Mar 24, 2010 8.437 8.502 8.267 8.297 99,773 -0.16(-1.89%)
Mar 23, 2010 8.362 8.487 8.217 8.457 144,368 +0.07(+0.89%)
Mar 22, 2010 8.127 8.407 8.117 8.382 275,997 +0.17(+2.13%)
Mar 19, 2010 8.312 8.407 7.963 8.207 390,435 -0.07(-0.84%)
Mar 18, 2010 8.257 8.442 8.187 8.277 160,654 +0.00(+0.00%)
Mar 17, 2010 8.092 8.407 8.092 8.277 129,024 +0.21(+2.60%)
Mar 16, 2010 8.057 8.087 7.928 8.067 119,467 +0.01(+0.12%)
Mar 15, 2010 8.003 8.077 7.963 8.057 102,305 -0.04(-0.55%)
Mar 12, 2010 8.287 8.322 7.998 8.102 111,559 -0.16(-1.93%)
Mar 11, 2010 8.262 8.332 8.207 8.262 115,175 -0.05(-0.60%)
Mar 10, 2010 8.377 8.567 8.232 8.312 110,700 -0.09(-1.13%)
Mar 09, 2010 8.317 8.569 8.317 8.407 90,182 +0.03(+0.42%)
Mar 08, 2010 8.377 8.447 8.227 8.372 99,006 -0.03(-0.42%)
Mar 05, 2010 8.157 8.422 8.107 8.407 155,812 +0.29(+3.57%)
Mar 04, 2010 8.102 8.167 7.960 8.117 94,997 +0.02(+0.25%)
Mar 03, 2010 8.097 8.217 8.052 8.097 152,493 -0.00(-0.06%)
Mar 02, 2010 8.137 8.237 8.018 8.102 235,750 +0.00(+0.00%)
Mar 01, 2010 7.748 8.137 7.748 8.102 215,900 +0.43(+5.60%)
Feb 26, 2010 7.688 7.743 7.543 7.673 127,895 -0.03(-0.39%)
Feb 25, 2010 7.668 7.728 7.468 7.703 138,459 -0.09(-1.22%)
Feb 24, 2010 7.663 7.933 7.613 7.798 183,141 +0.18(+2.36%)
Feb 23, 2010 7.818 7.888 7.543 7.618 126,488 -0.20(-2.55%)
Feb 22, 2010 7.803 7.903 7.738 7.818 120,333 +0.06(+0.84%)
Feb 19, 2010 7.633 7.833 7.633 7.753 99,140 +0.12(+1.57%)
Feb 18, 2010 7.344 7.683 7.344 7.633 94,745 +0.26(+3.52%)
Feb 17, 2010 7.538 7.538 7.244 7.374 160,495 -0.11(-1.53%)
Feb 16, 2010 7.174 7.498 7.004 7.488 150,225 +0.41(+5.78%)
Feb 12, 2010 6.994 7.079 7.079 7.079 143,022 -0.02(-0.28%)
Feb 11, 2010 6.954 7.184 6.849 7.099 169,371 +0.13(+1.94%)
Feb 10, 2010 7.164 7.199 6.899 6.964 109,578 -0.24(-3.33%)
Feb 09, 2010 7.344 7.344 7.054 7.204 168,746 -0.01(-0.21%)
Feb 08, 2010 7.309 7.324 7.049 7.219 135,567 -0.11(-1.50%)
Feb 05, 2010 7.009 7.458 6.884 7.329 194,769 +0.33(+4.78%)
Feb 04, 2010 7.234 7.383 6.964 6.994 165,068 -0.32(-4.43%)
Feb 03, 2010 7.448 7.568 7.189 7.319 178,061 -0.18(-2.40%)
Feb 02, 2010 7.608 7.658 7.418 7.498 188,433 -0.06(-0.86%)
Feb 01, 2010 7.543 7.758 7.403 7.563 158,548 +0.07(+1.00%)
Jan 29, 2010 7.638 7.688 7.463 7.488 234,048 -0.12(-1.57%)
Jan 28, 2010 7.763 7.763 7.608 7.608 173,257 -0.15(-1.93%)
Jan 27, 2010 7.408 7.768 7.408 7.758 130,979 +0.28(+3.74%)
Jan 26, 2010 7.623 7.698 7.468 7.478 118,632 -0.20(-2.60%)
Jan 25, 2010 7.648 7.738 7.443 7.678 113,729 +0.10(+1.38%)
Jan 22, 2010 7.563 7.736 7.423 7.573 200,576 -0.02(-0.26%)
Jan 21, 2010 8.237 8.237 7.583 7.593 200,994 -0.64(-7.82%)
Jan 20, 2010 8.382 8.412 8.022 8.237 129,301 -0.24(-2.88%)
Jan 19, 2010 8.132 8.487 8.129 8.482 199,107 +0.39(+4.88%)
Jan 15, 2010 8.277 8.087 8.087 8.087 150,434 -0.16(-1.94%)
Jan 14, 2010 8.027 8.292 8.003 8.247 206,413 +0.21(+2.61%)
Jan 13, 2010 7.938 8.072 7.895 8.037 111,471 +0.15(+1.90%)
Jan 12, 2010 7.983 8.112 7.818 7.888 103,340 -0.19(-2.35%)
Jan 11, 2010 8.217 8.272 7.953 8.077 62,375 -0.16(-2.00%)
Jan 08, 2010 8.207 8.272 8.057 8.242 117,286 -0.02(-0.24%)
Jan 07, 2010 8.092 8.277 7.923 8.262 166,641 +0.09(+1.16%)
Jan 06, 2010 8.322 8.457 8.097 8.167 166,370 -0.15(-1.80%)
Jan 05, 2010 8.632 8.632 8.127 8.317 190,528 -0.31(-3.64%)
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.