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

Ennis Inc (NY: EBF )

20.26 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 30, 2003 6.680 6.814 6.680 6.794 94,346 +0.16(+2.48%)
May 29, 2003 6.680 6.784 6.605 6.630 81,927 +0.00(+0.00%)
May 28, 2003 6.789 6.824 6.625 6.630 97,952 +0.10(+1.53%)
May 27, 2003 6.330 6.545 6.330 6.530 86,935 +0.22(+3.48%)
May 23, 2003 6.076 6.320 6.031 6.310 108,969 +0.24(+4.03%)
May 22, 2003 6.105 6.105 6.016 6.066 95,148 -0.03(-0.49%)
May 21, 2003 6.105 6.105 6.041 6.096 42,866 +0.00(+0.00%)
May 20, 2003 6.041 6.100 6.016 6.096 39,461 +0.07(+1.24%)
May 19, 2003 6.091 6.210 5.721 6.021 106,365 -0.17(-2.74%)
May 16, 2003 6.115 6.290 6.071 6.190 117,182 +0.03(+0.57%)
May 15, 2003 6.096 6.155 6.076 6.155 55,886 +0.06(+0.98%)
May 14, 2003 6.100 6.120 6.091 6.096 51,279 -0.02(-0.33%)
May 13, 2003 6.140 6.245 6.115 6.115 88,938 -0.04(-0.65%)
May 12, 2003 6.225 6.230 6.046 6.155 84,331 -0.08(-1.28%)
May 09, 2003 6.215 6.240 6.190 6.235 39,261 +0.04(+0.64%)
May 08, 2003 6.390 6.400 6.180 6.195 174,872 -0.19(-3.05%)
May 07, 2003 6.560 6.565 6.240 6.390 93,345 -0.22(-3.32%)
May 06, 2003 6.465 6.665 6.465 6.610 163,454 +0.16(+2.56%)
May 05, 2003 6.355 6.480 6.190 6.445 84,531 +0.08(+1.33%)
May 02, 2003 6.355 6.460 6.335 6.360 70,309 +0.02(+0.31%)
May 01, 2003 6.230 6.360 6.215 6.340 80,124 +0.10(+1.60%)
Apr 30, 2003 6.240 6.250 6.200 6.240 38,860 +0.04(+0.64%)
Apr 29, 2003 6.240 6.265 6.165 6.200 51,480 -0.08(-1.27%)
Apr 28, 2003 6.125 6.440 6.105 6.280 105,564 +0.20(+3.37%)
Apr 25, 2003 6.140 6.150 6.076 6.076 30,647 -0.03(-0.57%)
Apr 24, 2003 6.140 6.240 6.066 6.110 55,486 -0.00(-0.08%)
Apr 23, 2003 5.991 6.145 5.971 6.115 94,947 +0.12(+2.08%)
Apr 22, 2003 5.841 5.991 5.821 5.991 121,789 +0.14(+2.39%)
Apr 21, 2003 5.851 5.866 5.766 5.851 117,182 +0.02(+0.43%)
Apr 17, 2003 5.751 5.841 5.741 5.826 130,402 +0.11(+2.01%)
Apr 16, 2003 5.716 5.776 5.696 5.711 106,365 +0.08(+1.42%)
Apr 15, 2003 5.601 5.666 5.601 5.631 53,282 +0.01(+0.27%)
Apr 14, 2003 5.536 5.641 5.536 5.616 41,865 +0.08(+1.44%)
Apr 11, 2003 5.501 5.551 5.491 5.536 36,857 -0.01(-0.27%)
Apr 10, 2003 5.601 5.631 5.516 5.551 56,688 -0.03(-0.63%)
Apr 09, 2003 5.626 5.741 5.581 5.586 55,486 -0.04(-0.71%)
Apr 08, 2003 5.786 5.866 5.511 5.626 140,819 -0.17(-2.93%)
Apr 07, 2003 5.731 5.801 5.691 5.796 49,076 +0.10(+1.84%)
Apr 04, 2003 5.801 5.851 5.591 5.691 59,492 -0.11(-1.89%)
Apr 03, 2003 5.871 5.916 5.776 5.801 36,857 -0.05(-0.85%)
Apr 02, 2003 5.856 5.971 5.836 5.851 74,515 +0.03(+0.60%)
Apr 01, 2003 5.731 5.816 5.616 5.816 79,724 +0.16(+2.82%)
Mar 31, 2003 5.796 5.881 5.651 5.656 111,573 -0.17(-3.00%)
Mar 28, 2003 5.896 5.911 5.831 5.831 21,032 -0.07(-1.27%)
Mar 27, 2003 5.841 5.911 5.716 5.906 63,899 +0.17(+3.05%)
Mar 26, 2003 5.916 5.916 5.731 5.731 64,700 -0.09(-1.54%)
Mar 25, 2003 5.791 5.916 5.741 5.821 45,470 +0.06(+1.13%)
Mar 24, 2003 5.816 5.876 5.656 5.756 50,678 -0.11(-1.87%)
Mar 21, 2003 5.636 5.891 5.636 5.866 74,515 +0.21(+3.80%)
Mar 20, 2003 5.601 5.666 5.601 5.651 52,882 +0.01(+0.18%)
Mar 19, 2003 5.536 5.656 5.536 5.641 44,669 +0.10(+1.89%)
Mar 18, 2003 5.656 5.821 5.526 5.536 135,410 -0.10(-1.86%)
Mar 17, 2003 5.541 5.666 5.541 5.641 113,777 +0.08(+1.53%)
Mar 14, 2003 5.561 5.581 5.516 5.556 70,109 -0.00(-0.09%)
Mar 13, 2003 5.496 5.561 5.442 5.561 85,533 +0.07(+1.27%)
Mar 12, 2003 5.616 5.666 5.491 5.491 55,085 -0.07(-1.35%)
Mar 11, 2003 5.511 5.641 5.476 5.566 51,480 +0.03(+0.63%)
Mar 10, 2003 5.621 5.661 5.531 5.531 49,276 -0.09(-1.60%)
Mar 07, 2003 5.606 5.636 5.581 5.621 52,481 -0.00(-0.09%)
Mar 06, 2003 5.601 5.641 5.501 5.626 63,098 +0.01(+0.18%)
Mar 05, 2003 5.551 5.646 5.546 5.616 56,487 +0.06(+1.17%)
Mar 04, 2003 5.691 5.691 5.541 5.551 69,508 -0.14(-2.46%)
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.