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

Ennis Inc (NY: EBF )

19.70 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2008 7.848 7.933 7.633 7.713 262,364 -0.28(-3.50%)
Jul 30, 2008 7.793 8.142 7.728 7.993 338,020 +0.25(+3.29%)
Jul 29, 2008 7.738 7.823 7.668 7.738 365,516 +0.00(+0.06%)
Jul 28, 2008 7.903 7.903 7.703 7.733 137,998 -0.22(-2.82%)
Jul 25, 2008 8.032 8.052 7.918 7.958 202,439 +0.04(+0.50%)
Jul 24, 2008 8.152 8.237 7.843 7.918 295,075 -0.18(-2.28%)
Jul 23, 2008 8.037 8.282 7.993 8.102 198,743 +0.06(+0.81%)
Jul 22, 2008 7.693 8.112 7.693 8.037 259,578 +0.25(+3.27%)
Jul 21, 2008 7.698 7.818 7.688 7.783 70,263 +0.10(+1.30%)
Jul 18, 2008 7.738 7.843 7.503 7.683 188,693 -0.04(-0.58%)
Jul 17, 2008 7.628 7.748 7.309 7.728 303,444 +0.08(+1.04%)
Jul 16, 2008 7.309 7.753 7.274 7.648 250,764 +0.38(+5.29%)
Jul 15, 2008 7.154 7.473 6.994 7.264 411,923 +0.00(+0.00%)
Jul 14, 2008 7.533 7.548 7.164 7.264 219,840 -0.18(-2.41%)
Jul 11, 2008 7.139 7.538 7.134 7.443 397,694 +0.14(+1.91%)
Jul 10, 2008 7.084 7.413 7.009 7.304 446,402 +0.19(+2.74%)
Jul 09, 2008 7.049 7.229 6.944 7.109 775,238 +0.04(+0.64%)
Jul 08, 2008 7.264 7.264 6.744 7.064 1,105,412 -0.21(-2.95%)
Jul 07, 2008 7.448 7.608 7.119 7.279 393,025 -0.15(-2.08%)
Jul 04, 2008 7.563 7.563 7.374 7.433 202,158 +0.00(+0.00%)
Jul 03, 2008 7.563 7.563 7.374 7.433 202,158 -0.10(-1.33%)
Jul 02, 2008 7.738 7.788 7.453 7.533 540,236 -0.22(-2.83%)
Jul 01, 2008 7.743 7.848 7.658 7.753 557,327 -0.06(-0.77%)
Jun 30, 2008 7.888 8.097 7.768 7.813 382,473 -0.08(-1.07%)
Jun 27, 2008 8.112 8.147 7.890 7.898 491,072 -0.20(-2.47%)
Jun 26, 2008 8.352 8.352 8.037 8.097 175,827 -0.33(-3.91%)
Jun 25, 2008 8.167 8.686 8.052 8.427 382,293 +0.25(+3.12%)
Jun 24, 2008 8.312 8.477 7.838 8.172 457,215 -0.30(-3.54%)
Jun 23, 2008 8.941 9.006 8.472 8.472 189,212 -0.49(-5.46%)
Jun 20, 2008 9.106 9.191 8.826 8.961 260,695 -0.18(-2.02%)
Jun 19, 2008 9.131 9.323 9.041 9.146 143,799 +0.01(+0.16%)
Jun 18, 2008 9.111 9.216 9.016 9.131 142,796 -0.00(-0.05%)
Jun 17, 2008 9.345 9.345 9.136 9.136 193,613 -0.19(-2.09%)
Jun 16, 2008 9.286 9.335 9.136 9.330 75,773 -0.00(-0.05%)
Jun 13, 2008 9.286 9.525 9.222 9.335 228,609 +0.16(+1.80%)
Jun 12, 2008 9.176 9.525 9.166 9.171 195,844 +0.08(+0.88%)
Jun 11, 2008 9.320 9.370 9.091 9.091 170,244 -0.30(-3.24%)
Jun 10, 2008 9.320 9.610 9.096 9.395 201,311 +0.17(+1.89%)
Jun 09, 2008 9.246 9.505 9.116 9.221 193,120 -0.07(-0.75%)
Jun 06, 2008 9.865 9.875 9.281 9.291 274,128 -0.65(-6.58%)
Jun 05, 2008 9.430 9.944 9.430 9.944 202,403 +0.52(+5.56%)
Jun 04, 2008 9.116 9.420 9.096 9.420 295,517 +0.28(+3.11%)
Jun 03, 2008 9.276 9.276 9.036 9.136 139,537 -0.09(-0.97%)
Jun 02, 2008 9.430 9.555 9.016 9.226 135,849 -0.20(-2.17%)
May 30, 2008 9.575 9.575 9.221 9.430 246,814 -0.07(-0.79%)
May 29, 2008 9.271 9.575 9.151 9.505 201,507 +0.22(+2.42%)
May 28, 2008 9.300 9.385 9.210 9.281 321,015 +0.00(+0.00%)
May 27, 2008 8.966 9.291 8.851 9.281 182,882 +0.34(+3.80%)
May 26, 2008 8.866 8.961 8.607 8.941 0 +0.00(+0.00%)
May 23, 2008 8.866 8.961 8.607 8.941 164,121 +0.02(+0.22%)
May 22, 2008 8.691 8.941 8.642 8.921 114,215 +0.25(+2.88%)
May 21, 2008 8.671 8.821 8.487 8.671 151,978 +0.05(+0.58%)
May 20, 2008 8.751 8.956 8.552 8.622 133,776 -0.22(-2.48%)
May 19, 2008 8.761 8.876 8.532 8.841 230,857 +0.11(+1.32%)
May 16, 2008 8.736 8.736 8.357 8.726 260,916 +0.01(+0.11%)
May 15, 2008 8.691 8.811 8.627 8.716 161,122 -0.01(-0.11%)
May 14, 2008 9.056 9.126 8.701 8.726 204,382 -0.35(-3.85%)
May 13, 2008 9.196 9.196 8.736 9.076 126,564 -0.11(-1.20%)
May 12, 2008 8.462 9.236 8.462 9.186 211,521 +0.77(+9.13%)
May 09, 2008 8.362 8.557 8.337 8.417 53,511 -0.04(-0.53%)
May 08, 2008 8.542 8.569 8.297 8.462 187,265 -0.07(-0.88%)
May 07, 2008 8.781 8.796 8.487 8.537 244,903 -0.25(-2.84%)
May 06, 2008 8.427 8.811 8.417 8.786 139,459 +0.32(+3.77%)
May 05, 2008 8.462 8.572 8.317 8.467 161,323 +0.02(+0.24%)
May 02, 2008 8.961 8.961 8.392 8.447 221,656 -0.47(-5.32%)
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.