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 (%)
Mar 31, 2006 9.690 9.735 9.645 9.735 186,490 +0.05(+0.57%)
Mar 30, 2006 9.685 9.760 9.650 9.680 146,828 +0.00(+0.00%)
Mar 29, 2006 9.725 9.725 9.226 9.680 175,873 +0.20(+2.16%)
Mar 28, 2006 9.690 9.700 9.415 9.475 243,579 -0.21(-2.22%)
Mar 27, 2006 9.670 9.735 9.585 9.690 90,340 +0.01(+0.15%)
Mar 24, 2006 9.595 9.675 9.595 9.675 82,929 +0.03(+0.31%)
Mar 23, 2006 9.650 9.705 9.575 9.645 175,072 -0.03(-0.31%)
Mar 22, 2006 9.560 9.770 9.490 9.675 202,915 +0.04(+0.41%)
Mar 21, 2006 9.780 9.905 9.585 9.635 962,898 -0.20(-2.08%)
Mar 20, 2006 9.785 9.935 9.710 9.840 528,823 +0.05(+0.56%)
Mar 17, 2006 9.605 9.969 9.485 9.785 806,855 +0.21(+2.19%)
Mar 16, 2006 9.395 9.595 9.360 9.575 334,120 +0.18(+1.97%)
Mar 15, 2006 9.685 9.710 9.281 9.390 461,518 -0.32(-3.29%)
Mar 14, 2006 9.755 9.805 9.645 9.710 196,906 -0.05(-0.51%)
Mar 13, 2006 9.885 9.974 9.740 9.760 186,089 -0.07(-0.76%)
Mar 10, 2006 9.775 9.900 9.755 9.835 105,163 +0.03(+0.31%)
Mar 09, 2006 9.635 9.860 9.635 9.805 227,153 +0.13(+1.34%)
Mar 08, 2006 9.610 9.825 9.585 9.675 143,423 -0.03(-0.36%)
Mar 07, 2006 9.735 9.765 9.675 9.710 208,925 -0.09(-0.92%)
Mar 06, 2006 9.291 9.835 9.291 9.800 247,785 +0.03(+0.36%)
Mar 03, 2006 9.850 9.915 9.735 9.765 559,270 -0.13(-1.36%)
Mar 02, 2006 9.885 9.925 9.795 9.900 94,747 +0.00(+0.00%)
Mar 01, 2006 9.785 9.969 9.645 9.900 150,634 +0.05(+0.56%)
Feb 28, 2006 9.830 9.860 9.720 9.845 140,618 +0.01(+0.15%)
Feb 27, 2006 9.890 10.00 9.785 9.830 110,171 -0.07(-0.71%)
Feb 24, 2006 9.835 9.979 9.785 9.900 142,021 +0.04(+0.46%)
Feb 23, 2006 9.705 9.974 9.700 9.855 178,878 +0.14(+1.44%)
Feb 22, 2006 9.610 9.880 9.550 9.715 249,788 +0.13(+1.41%)
Feb 21, 2006 9.760 9.800 9.570 9.580 114,378 -0.18(-1.84%)
Feb 17, 2006 9.735 9.805 9.650 9.760 152,236 +0.02(+0.26%)
Feb 16, 2006 9.875 9.890 9.715 9.735 177,476 -0.12(-1.27%)
Feb 15, 2006 9.944 9.944 9.775 9.860 206,321 -0.14(-1.45%)
Feb 14, 2006 9.920 10.15 9.860 10.00 336,924 +0.12(+1.21%)
Feb 13, 2006 9.870 9.964 9.810 9.885 195,904 -0.02(-0.25%)
Feb 10, 2006 9.959 9.959 9.850 9.910 256,399 -0.07(-0.75%)
Feb 09, 2006 9.969 10.05 9.895 9.984 207,923 +0.04(+0.45%)
Feb 08, 2006 9.825 9.969 9.795 9.940 157,244 +0.14(+1.48%)
Feb 07, 2006 9.845 9.845 9.675 9.795 131,805 -0.01(-0.15%)
Feb 06, 2006 9.735 9.815 9.625 9.810 117,783 +0.08(+0.82%)
Feb 03, 2006 9.535 9.900 9.515 9.730 136,212 +0.17(+1.78%)
Feb 02, 2006 9.825 9.825 9.475 9.560 123,792 -0.24(-2.45%)
Feb 01, 2006 9.635 9.865 9.575 9.800 177,476 +0.19(+1.97%)
Jan 31, 2006 9.735 9.740 9.550 9.610 174,671 -0.17(-1.74%)
Jan 30, 2006 9.820 9.959 9.685 9.780 102,559 -0.09(-0.91%)
Jan 27, 2006 9.959 10.04 9.795 9.870 143,022 -0.09(-0.90%)
Jan 26, 2006 9.959 9.984 9.815 9.959 179,879 +0.05(+0.50%)
Jan 25, 2006 9.885 9.935 9.760 9.910 186,289 +0.05(+0.56%)
Jan 24, 2006 9.660 9.964 9.655 9.855 372,179 +0.21(+2.17%)
Jan 23, 2006 9.460 9.650 9.450 9.645 185,088 +0.21(+2.22%)
Jan 20, 2006 9.550 9.665 9.375 9.435 267,215 -0.06(-0.63%)
Jan 19, 2006 9.261 9.745 9.251 9.495 378,388 +0.23(+2.53%)
Jan 18, 2006 9.310 9.335 9.231 9.261 172,468 -0.08(-0.86%)
Jan 17, 2006 9.261 9.360 9.246 9.340 204,918 +0.05(+0.54%)
Jan 13, 2006 9.251 9.291 9.206 9.291 217,538 +0.07(+0.76%)
Jan 12, 2006 9.136 9.320 9.136 9.221 269,819 +0.01(+0.11%)
Jan 11, 2006 9.101 9.211 9.036 9.211 357,155 +0.08(+0.93%)
Jan 10, 2006 9.096 9.141 8.996 9.126 264,812 -0.02(-0.27%)
Jan 09, 2006 9.066 9.231 9.016 9.151 224,349 +0.15(+1.66%)
Jan 06, 2006 9.076 9.111 8.991 9.001 253,194 -0.08(-0.88%)
Jan 05, 2006 9.076 9.086 8.996 9.081 164,455 -0.07(-0.76%)
Jan 04, 2006 9.146 9.156 9.071 9.151 307,278 +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.