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

Ennis Inc (NY: EBF )

20.52 -0.07 (-0.36%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 9, 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, 2009 4.278 4.558 4.168 4.423 213,951 +0.19(+4.60%)
Mar 30, 2009 4.523 4.523 4.168 4.228 207,262 -0.61(-12.59%)
Mar 26, 2009 4.603 4.867 4.593 4.837 192,509 +0.27(+6.02%)
Mar 25, 2009 4.458 4.676 4.298 4.563 188,405 +0.14(+3.28%)
Mar 24, 2009 4.508 4.598 4.413 4.418 204,634 -0.17(-3.80%)
Mar 23, 2009 4.398 4.598 4.363 4.593 195,722 +0.34(+7.98%)
Mar 20, 2009 4.488 4.488 4.253 4.253 281,856 -0.20(-4.48%)
Mar 19, 2009 4.593 4.593 4.328 4.453 161,094 -0.07(-1.55%)
Mar 18, 2009 4.198 4.528 4.178 4.523 179,110 +0.32(+7.73%)
Mar 17, 2009 3.974 4.198 3.899 4.198 143,132 +0.22(+5.65%)
Mar 16, 2009 4.149 4.159 3.959 3.974 214,447 -0.14(-3.40%)
Mar 13, 2009 4.109 4.173 4.009 4.114 0 -0.00(-0.12%)
Mar 12, 2009 3.734 4.144 3.619 4.119 235,572 +0.36(+9.56%)
Mar 11, 2009 3.914 3.989 3.684 3.759 158,278 -0.14(-3.71%)
Mar 10, 2009 3.584 3.919 3.520 3.904 317,704 +0.42(+12.03%)
Mar 09, 2009 3.654 3.694 3.450 3.485 262,330 -0.22(-6.06%)
Mar 06, 2009 3.574 3.719 3.525 3.709 0 +0.12(+3.48%)
Mar 05, 2009 3.764 3.809 3.564 3.584 122,678 -0.26(-6.87%)
Mar 04, 2009 3.894 3.894 3.684 3.849 224,307 -0.00(-0.13%)
Mar 02, 2009 3.979 4.061 3.849 3.854 351,609 -0.23(-5.62%)
Feb 27, 2009 4.049 4.178 3.999 4.084 0 -0.02(-0.61%)
Feb 26, 2009 4.373 4.373 4.094 4.109 157,581 -0.21(-4.86%)
Feb 25, 2009 4.298 4.441 4.094 4.318 318,207 -0.04(-1.03%)
Feb 24, 2009 4.293 4.437 4.248 4.363 552,259 +0.13(+3.19%)
Feb 23, 2009 4.643 4.663 4.155 4.228 488,137 -0.35(-7.63%)
Feb 20, 2009 4.703 4.738 4.428 4.578 0 -0.18(-3.88%)
Feb 19, 2009 4.992 5.020 4.723 4.763 259,580 -0.18(-3.64%)
Feb 18, 2009 5.092 5.092 4.817 4.942 259,173 -0.11(-2.17%)
Feb 17, 2009 5.142 5.192 4.992 5.052 223,958 -0.29(-5.42%)
Feb 13, 2009 5.387 5.531 5.177 5.342 267,372 -0.04(-0.74%)
Feb 12, 2009 5.926 5.941 5.302 5.382 582,118 -0.63(-10.47%)
Feb 11, 2009 6.145 6.240 5.966 6.011 213,596 -0.12(-1.95%)
Feb 10, 2009 6.415 6.490 6.072 6.130 296,567 -0.31(-4.81%)
Feb 09, 2009 6.590 6.655 6.385 6.440 249,183 -0.20(-3.08%)
Feb 06, 2009 6.076 6.675 5.991 6.645 321,438 +0.55(+9.01%)
Feb 05, 2009 5.886 6.185 5.726 6.096 163,358 +0.17(+2.95%)
Feb 04, 2009 6.091 6.330 5.836 5.921 160,269 -0.17(-2.87%)
Feb 03, 2009 5.851 6.140 5.796 6.096 278,223 +0.25(+4.27%)
Feb 02, 2009 5.521 5.906 5.432 5.846 189,130 +0.26(+4.65%)
Jan 30, 2009 5.701 5.736 5.501 5.586 0 -0.04(-0.80%)
Jan 29, 2009 5.866 5.966 5.631 5.631 112,228 -0.28(-4.81%)
Jan 28, 2009 5.816 6.001 5.801 5.916 205,077 +0.18(+3.22%)
Jan 27, 2009 5.736 5.926 5.681 5.731 144,819 +0.03(+0.61%)
Jan 26, 2009 5.691 5.956 5.561 5.696 152,549 +0.02(+0.44%)
Jan 23, 2009 5.536 5.961 5.521 5.671 171,903 +0.12(+2.25%)
Jan 22, 2009 5.666 5.841 5.471 5.546 167,785 -0.27(-4.72%)
Jan 21, 2009 5.616 5.851 5.501 5.821 159,223 +0.29(+5.33%)
Jan 20, 2009 5.626 5.866 5.526 5.526 233,587 -0.16(-2.81%)
Jan 16, 2009 5.891 5.896 5.631 5.686 181,061 -0.25(-4.29%)
Jan 15, 2009 5.756 5.991 5.551 5.941 262,220 +0.21(+3.75%)
Jan 14, 2009 5.636 5.831 5.596 5.726 309,185 +0.00(+0.09%)
Jan 13, 2009 5.721 5.811 5.621 5.721 193,467 +0.01(+0.17%)
Jan 12, 2009 5.661 5.806 5.636 5.711 213,886 +0.03(+0.53%)
Jan 09, 2009 6.100 6.100 5.616 5.681 251,178 -0.43(-7.10%)
Jan 08, 2009 5.971 6.115 5.796 6.115 157,501 +0.10(+1.74%)
Jan 07, 2009 5.886 6.071 5.831 6.011 173,147 -0.08(-1.39%)
Jan 06, 2009 6.006 6.130 5.941 6.096 208,063 +0.06(+1.08%)
Jan 05, 2009 6.135 6.140 5.866 6.031 274,990 -0.12(-1.95%)
Jan 02, 2009 6.046 6.261 5.906 6.150 0 +0.10(+1.73%)
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.