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 30, 2003 7.289 7.289 7.139 7.264 193,901 +0.07(+0.97%)
Jun 27, 2003 7.388 7.453 7.189 7.194 44,068 -0.16(-2.24%)
Jun 26, 2003 7.254 7.443 7.249 7.359 75,116 +0.12(+1.73%)
Jun 25, 2003 7.249 7.264 7.209 7.234 29,646 -0.04(-0.55%)
Jun 24, 2003 7.074 7.289 7.074 7.274 91,141 +0.18(+2.61%)
Jun 23, 2003 7.214 7.214 7.054 7.089 98,954 -0.12(-1.73%)
Jun 20, 2003 7.239 7.264 7.189 7.214 49,477 -0.02(-0.34%)
Jun 19, 2003 7.189 7.269 7.169 7.239 42,666 +0.03(+0.49%)
Jun 18, 2003 7.314 7.314 7.149 7.204 72,913 -0.04(-0.62%)
Jun 17, 2003 7.319 7.378 7.139 7.249 207,923 -0.07(-0.95%)
Jun 16, 2003 7.089 7.319 7.089 7.319 121,188 +0.20(+2.88%)
Jun 13, 2003 7.114 7.184 7.049 7.114 40,262 -0.02(-0.35%)
Jun 12, 2003 7.084 7.154 7.044 7.139 134,809 +0.10(+1.42%)
Jun 11, 2003 7.004 7.039 6.969 7.039 44,068 +0.03(+0.43%)
Jun 10, 2003 6.989 7.014 6.959 7.009 70,710 +0.05(+0.72%)
Jun 09, 2003 6.889 6.984 6.839 6.959 52,081 -0.00(-0.07%)
Jun 06, 2003 6.984 7.039 6.964 6.964 56,487 +0.00(+0.00%)
Jun 05, 2003 6.809 6.984 6.794 6.964 73,514 -0.02(-0.29%)
Jun 04, 2003 6.829 7.034 6.789 6.984 115,780 +0.23(+3.40%)
Jun 03, 2003 6.929 6.929 6.710 6.754 69,908 -0.19(-2.80%)
Jun 02, 2003 6.844 6.989 6.789 6.949 94,547 +0.15(+2.28%)
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%)
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.