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

Ennis Inc (NY: EBF )

20.65 -0.15 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2004 9.335 9.335 9.061 9.086 62,697 -0.25(-2.67%)
Jul 29, 2004 9.091 9.335 9.071 9.335 65,702 +0.23(+2.52%)
Jul 28, 2004 9.286 9.286 9.046 9.106 58,491 -0.08(-0.87%)
Jul 27, 2004 8.936 9.201 8.936 9.186 95,949 +0.22(+2.51%)
Jul 26, 2004 8.951 9.021 8.911 8.961 508,791 -0.03(-0.39%)
Jul 23, 2004 9.096 9.101 8.946 8.996 164,656 -0.16(-1.80%)
Jul 22, 2004 9.510 9.510 8.986 9.161 241,976 -0.41(-4.33%)
Jul 21, 2004 9.755 9.830 9.560 9.575 126,396 -0.18(-1.84%)
Jul 20, 2004 9.865 9.865 9.555 9.755 149,432 -0.17(-1.71%)
Jul 19, 2004 9.495 9.959 9.485 9.925 136,612 +0.35(+3.70%)
Jul 16, 2004 9.560 9.620 9.460 9.570 132,806 +0.05(+0.52%)
Jul 15, 2004 9.540 9.560 9.400 9.520 127,598 -0.00(-0.05%)
Jul 14, 2004 9.700 9.770 9.445 9.525 81,727 -0.17(-1.75%)
Jul 13, 2004 9.650 9.835 9.635 9.695 97,551 -0.03(-0.36%)
Jul 12, 2004 9.660 9.930 9.585 9.730 163,454 +0.12(+1.30%)
Jul 09, 2004 9.236 9.770 9.236 9.605 158,646 +0.39(+4.28%)
Jul 08, 2004 9.510 9.585 9.211 9.211 263,209 -0.35(-3.66%)
Jul 07, 2004 9.136 9.610 9.136 9.560 239,372 +0.38(+4.13%)
Jul 06, 2004 9.236 9.251 9.121 9.181 126,196 -0.09(-1.02%)
Jul 02, 2004 9.136 9.445 9.121 9.276 129,000 +0.05(+0.54%)
Jul 01, 2004 9.635 9.675 9.136 9.226 289,851 -0.51(-5.23%)
Jun 30, 2004 9.345 9.810 9.276 9.735 457,311 +0.46(+4.95%)
Jun 29, 2004 8.412 9.375 8.412 9.276 342,132 +0.96(+11.59%)
Jun 28, 2004 8.137 8.786 8.062 8.312 806,054 +0.30(+3.80%)
Jun 25, 2004 7.788 8.008 7.778 8.008 204,718 +0.19(+2.43%)
Jun 24, 2004 7.788 7.838 7.788 7.818 27,843 -0.02(-0.25%)
Jun 23, 2004 7.788 7.928 7.768 7.838 49,276 +0.03(+0.45%)
Jun 22, 2004 7.738 7.803 7.618 7.803 52,882 +0.04(+0.51%)
Jun 21, 2004 7.688 7.798 7.668 7.763 34,253 +0.03(+0.39%)
Jun 18, 2004 7.838 7.848 7.693 7.733 85,933 -0.07(-0.96%)
Jun 17, 2004 7.868 7.868 7.738 7.808 37,858 -0.06(-0.76%)
Jun 16, 2004 7.898 8.013 7.808 7.868 55,686 -0.01(-0.13%)
Jun 15, 2004 7.888 8.057 7.878 7.878 56,688 +0.01(+0.19%)
Jun 14, 2004 7.958 7.958 7.863 7.863 62,697 -0.09(-1.19%)
Jun 10, 2004 7.923 8.018 7.908 7.958 95,749 +0.08(+1.08%)
Jun 09, 2004 7.988 7.988 7.863 7.873 42,065 -0.11(-1.44%)
Jun 08, 2004 7.948 7.988 7.888 7.988 24,237 +0.00(+0.00%)
Jun 07, 2004 7.688 8.022 7.688 7.988 69,307 +0.27(+3.49%)
Jun 04, 2004 7.663 7.748 7.648 7.718 46,071 +0.07(+0.91%)
Jun 03, 2004 7.808 7.813 7.648 7.648 36,056 -0.18(-2.36%)
Jun 02, 2004 7.913 7.913 7.758 7.833 41,264 -0.11(-1.44%)
Jun 01, 2004 7.718 7.963 7.718 7.948 66,904 +0.23(+3.04%)
May 28, 2004 7.663 7.818 7.628 7.713 32,650 +0.05(+0.65%)
May 27, 2004 7.763 7.838 7.598 7.663 57,088 -0.15(-1.92%)
May 26, 2004 7.998 8.013 7.613 7.813 75,317 -0.21(-2.67%)
May 25, 2004 7.963 8.042 7.928 8.027 54,084 +0.10(+1.32%)
May 24, 2004 7.848 7.928 7.773 7.923 41,063 +0.23(+3.05%)
May 21, 2004 7.713 7.713 7.588 7.688 101,758 -0.01(-0.19%)
May 20, 2004 8.022 8.022 7.663 7.703 62,497 -0.33(-4.16%)
May 19, 2004 7.983 8.127 7.978 8.037 95,949 +0.10(+1.32%)
May 18, 2004 7.863 8.047 7.838 7.933 89,939 +0.13(+1.66%)
May 17, 2004 7.803 7.858 7.688 7.803 62,296 -0.02(-0.32%)
May 14, 2004 7.838 7.943 7.813 7.828 65,301 -0.03(-0.38%)
May 13, 2004 7.713 7.903 7.703 7.858 91,742 +0.15(+1.94%)
May 12, 2004 7.488 7.788 7.339 7.708 75,918 +0.20(+2.73%)
May 11, 2004 7.498 7.543 7.438 7.503 28,444 +0.04(+0.54%)
May 10, 2004 7.538 7.663 7.388 7.463 62,897 -0.09(-1.25%)
May 07, 2004 7.653 7.693 7.558 7.558 63,699 -0.11(-1.50%)
May 06, 2004 7.738 7.848 7.643 7.673 52,081 -0.08(-1.09%)
May 05, 2004 7.888 7.908 7.713 7.758 49,076 -0.17(-2.20%)
May 04, 2004 8.112 8.137 7.888 7.933 62,296 -0.10(-1.30%)
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.