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

Ennis Inc (NY: EBF )

19.90 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 28, 2002 6.215 6.585 6.140 6.515 964,501 +0.40(+6.53%)
Jun 27, 2002 6.240 6.280 5.891 6.115 303,272 -0.26(-4.15%)
Jun 26, 2002 6.485 6.515 6.365 6.380 96,149 -0.15(-2.37%)
Jun 25, 2002 6.759 6.774 6.530 6.535 111,773 +0.04(+0.61%)
Jun 21, 2002 6.500 6.520 6.490 6.495 109,169 +0.00(+0.00%)
Jun 20, 2002 6.140 6.500 6.140 6.495 140,218 +0.13(+2.04%)
Jun 19, 2002 6.500 6.500 6.365 6.365 58,491 -0.14(-2.22%)
Jun 18, 2002 6.490 6.540 6.440 6.510 107,166 +0.02(+0.31%)
Jun 17, 2002 6.265 6.540 6.250 6.490 96,750 +0.15(+2.36%)
Jun 14, 2002 6.435 6.435 6.335 6.340 32,250 -0.04(-0.70%)
Jun 12, 2002 6.350 6.405 6.270 6.385 43,067 +0.02(+0.39%)
Jun 11, 2002 6.200 6.430 6.170 6.360 84,932 +0.11(+1.76%)
Jun 10, 2002 6.465 6.465 6.165 6.250 113,376 -0.19(-2.95%)
Jun 07, 2002 5.891 6.480 5.866 6.440 205,519 +0.08(+1.26%)
Jun 06, 2002 6.690 6.690 6.330 6.360 120,587 -0.33(-4.93%)
Jun 05, 2002 6.899 6.934 6.640 6.690 140,618 -0.30(-4.29%)
May 31, 2002 6.949 7.039 6.884 6.989 92,944 -0.05(-0.71%)
May 28, 2002 6.919 7.064 6.804 7.039 157,845 +0.12(+1.73%)
May 27, 2002 6.964 6.939 6.919 6.919 180,280 +0.00(+0.00%)
May 24, 2002 6.964 6.939 6.919 6.919 180,280 -0.05(-0.79%)
May 23, 2002 6.949 6.989 6.934 6.974 84,531 +0.01(+0.22%)
May 22, 2002 6.939 6.989 6.924 6.959 94,346 +0.00(+0.00%)
May 21, 2002 6.989 6.989 6.939 6.959 100,356 -0.03(-0.43%)
May 20, 2002 6.964 6.989 6.914 6.989 40,062 +0.02(+0.36%)
May 17, 2002 6.979 7.009 6.934 6.964 90,941 +0.00(+0.00%)
May 16, 2002 6.809 6.979 6.739 6.964 80,725 +0.13(+1.90%)
May 15, 2002 6.789 6.929 6.759 6.834 45,671 +0.03(+0.44%)
May 14, 2002 6.739 6.844 6.739 6.804 61,095 +0.01(+0.22%)
May 13, 2002 6.814 6.839 6.685 6.789 44,268 -0.05(-0.73%)
May 10, 2002 6.924 6.924 6.739 6.839 64,099 -0.03(-0.51%)
May 09, 2002 6.839 6.874 6.774 6.874 45,470 +0.00(+0.07%)
May 08, 2002 7.004 7.019 6.804 6.869 82,528 -0.14(-2.06%)
May 07, 2002 6.939 7.069 6.939 7.014 168,462 +0.04(+0.64%)
May 06, 2002 6.989 6.989 6.919 6.969 80,124 -0.02(-0.29%)
May 03, 2002 6.904 6.999 6.804 6.989 174,471 +0.05(+0.72%)
May 02, 2002 6.700 6.989 6.700 6.939 168,261 +0.25(+3.73%)
May 01, 2002 6.390 6.700 6.360 6.690 252,993 +0.25(+3.88%)
Apr 30, 2002 6.250 6.440 6.205 6.440 130,202 +0.19(+3.04%)
Apr 29, 2002 6.525 6.525 5.816 6.250 282,239 -0.27(-4.13%)
Apr 26, 2002 6.490 6.555 6.490 6.520 166,659 +0.01(+0.15%)
Apr 25, 2002 6.590 6.590 6.490 6.510 117,382 -0.07(-1.14%)
Apr 24, 2002 6.615 6.670 6.490 6.585 205,920 -0.04(-0.68%)
Apr 23, 2002 6.615 6.730 6.600 6.630 124,794 -0.00(-0.08%)
Apr 22, 2002 6.540 6.640 6.515 6.635 164,455 +0.14(+2.23%)
Apr 19, 2002 6.590 6.605 6.470 6.490 62,096 -0.14(-2.11%)
Apr 18, 2002 6.490 6.640 6.390 6.630 93,345 +0.09(+1.37%)
Apr 17, 2002 6.720 6.720 6.390 6.540 131,404 -0.13(-1.95%)
Apr 16, 2002 6.470 6.700 6.470 6.670 356,955 +0.23(+3.65%)
Apr 15, 2002 6.370 6.440 6.345 6.435 137,614 +0.07(+1.10%)
Apr 12, 2002 6.290 6.375 6.290 6.365 124,193 +0.10(+1.59%)
Apr 11, 2002 6.135 6.370 6.135 6.265 121,589 +0.05(+0.80%)
Apr 10, 2002 6.081 6.355 6.081 6.215 192,098 +0.15(+2.47%)
Apr 09, 2002 5.991 6.130 5.951 6.066 98,753 +0.04(+0.66%)
Apr 08, 2002 6.175 6.175 5.966 6.026 113,176 -0.12(-2.03%)
Apr 05, 2002 6.170 6.190 6.115 6.150 39,661 -0.01(-0.24%)
Apr 04, 2002 6.140 6.195 6.076 6.165 73,514 -0.08(-1.28%)
Apr 03, 2002 6.081 6.270 6.061 6.245 118,784 +0.21(+3.56%)
Apr 02, 2002 6.215 6.220 6.021 6.031 77,720 -0.23(-3.67%)
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.