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

Ennis Inc (NY: EBF )

20.58 -0.13 (-0.63%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 10, 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, 2012 7.983 7.983 7.823 7.906 138,175 -0.09(-1.17%)
Jul 30, 2012 8.126 8.217 7.994 8.000 113,876 -0.12(-1.49%)
Jul 27, 2012 7.790 8.253 7.768 8.121 186,220 +0.44(+5.67%)
Jul 26, 2012 7.790 7.790 7.592 7.685 73,152 +0.07(+0.94%)
Jul 25, 2012 7.691 7.735 7.592 7.614 50,615 -0.03(-0.43%)
Jul 24, 2012 7.779 7.779 7.592 7.647 90,694 -0.07(-0.93%)
Jul 23, 2012 7.718 7.812 7.696 7.718 111,676 -0.14(-1.75%)
Jul 20, 2012 8.027 8.154 7.851 7.856 92,179 -0.27(-3.32%)
Jul 19, 2012 8.264 8.275 8.104 8.126 163,037 -0.10(-1.27%)
Jul 18, 2012 8.170 8.248 8.132 8.231 89,547 +0.01(+0.07%)
Jul 17, 2012 8.154 8.338 8.132 8.226 60,720 +0.09(+1.15%)
Jul 16, 2012 8.253 8.286 8.115 8.132 35,901 -0.13(-1.60%)
Jul 13, 2012 8.165 8.573 8.165 8.264 85,753 +0.15(+1.90%)
Jul 12, 2012 8.060 8.215 7.994 8.110 85,600 -0.05(-0.61%)
Jul 11, 2012 8.237 8.237 8.032 8.159 92,041 -0.04(-0.47%)
Jul 10, 2012 8.303 8.358 8.099 8.198 59,412 -0.02(-0.27%)
Jul 09, 2012 8.413 8.413 8.182 8.220 112,307 -0.18(-2.10%)
Jul 06, 2012 8.358 8.551 8.253 8.397 115,032 -0.08(-0.91%)
Jul 05, 2012 8.849 8.849 8.452 8.474 75,178 -0.34(-3.91%)
Jul 03, 2012 8.540 8.846 8.540 8.818 67,769 +0.31(+3.59%)
Jul 02, 2012 8.453 8.513 8.333 8.513 132,799 +0.13(+1.50%)
Jun 29, 2012 8.317 8.447 8.180 8.387 112,502 +0.28(+3.50%)
Jun 28, 2012 8.153 8.202 7.928 8.104 60,093 -0.15(-1.78%)
Jun 27, 2012 8.082 8.273 8.060 8.251 97,939 +0.22(+2.79%)
Jun 26, 2012 7.809 8.049 7.798 8.028 95,084 +0.26(+3.30%)
Jun 25, 2012 7.924 8.022 7.700 7.771 99,048 -0.25(-3.13%)
Jun 22, 2012 7.908 8.164 7.897 8.022 224,874 +0.19(+2.44%)
Jun 21, 2012 8.186 8.186 7.793 7.831 129,200 -0.34(-4.20%)
Jun 20, 2012 8.191 8.306 8.131 8.175 53,961 +0.02(+0.20%)
Jun 19, 2012 8.033 8.371 8.033 8.158 137,244 +0.15(+1.84%)
Jun 18, 2012 8.060 8.115 7.951 8.011 85,912 -0.14(-1.74%)
Jun 15, 2012 7.668 8.164 7.668 8.153 218,530 +0.48(+6.25%)
Jun 14, 2012 7.689 7.711 7.564 7.673 179,324 +0.02(+0.29%)
Jun 13, 2012 7.820 7.820 7.602 7.651 195,876 -0.17(-2.23%)
Jun 12, 2012 8.137 8.153 7.788 7.826 221,168 -0.24(-2.97%)
Jun 11, 2012 8.300 8.300 8.055 8.066 123,741 -0.15(-1.79%)
Jun 08, 2012 7.918 8.251 7.918 8.213 92,044 +0.25(+3.08%)
Jun 07, 2012 8.104 8.169 7.924 7.968 122,947 -0.02(-0.27%)
Jun 06, 2012 7.749 7.995 7.749 7.989 79,468 +0.29(+3.75%)
Jun 05, 2012 7.728 7.848 7.684 7.700 62,097 -0.09(-1.19%)
Jun 04, 2012 7.722 7.826 7.608 7.793 71,341 +0.13(+1.71%)
Jun 01, 2012 7.640 7.760 7.597 7.662 105,690 -0.09(-1.20%)
May 31, 2012 7.706 7.793 7.662 7.755 180,108 +0.05(+0.71%)
May 30, 2012 7.689 7.777 7.662 7.700 75,549 -0.10(-1.26%)
May 29, 2012 7.804 7.831 7.662 7.798 98,771 +0.10(+1.35%)
May 25, 2012 7.815 7.848 7.657 7.695 94,915 -0.11(-1.40%)
May 24, 2012 7.760 7.804 7.624 7.804 79,199 +0.08(+0.99%)
May 23, 2012 7.635 7.826 7.591 7.728 74,391 +0.06(+0.78%)
May 22, 2012 7.989 8.000 7.602 7.668 143,482 -0.29(-3.63%)
May 21, 2012 7.978 8.033 7.820 7.957 100,423 +0.03(+0.41%)
May 18, 2012 7.733 8.218 7.706 7.924 217,745 +0.14(+1.82%)
May 17, 2012 7.804 7.935 7.651 7.782 94,642 +0.02(+0.28%)
May 16, 2012 7.929 8.011 7.755 7.760 108,994 -0.15(-1.86%)
May 15, 2012 7.733 8.006 7.733 7.908 168,433 +0.17(+2.26%)
May 14, 2012 7.717 7.760 7.635 7.733 131,754 -0.10(-1.32%)
May 11, 2012 7.875 8.082 7.722 7.837 110,465 -0.13(-1.64%)
May 10, 2012 8.088 8.158 7.913 7.968 65,981 -0.02(-0.27%)
May 09, 2012 7.880 8.055 7.872 7.989 139,054 +0.00(+0.00%)
May 08, 2012 7.908 8.148 7.908 7.989 203,792 +0.03(+0.34%)
May 07, 2012 7.973 8.126 7.946 7.962 118,357 -0.05(-0.61%)
May 04, 2012 8.246 8.246 7.957 8.011 127,188 -0.28(-3.42%)
May 03, 2012 8.387 8.420 8.249 8.295 124,129 -0.13(-1.49%)
May 02, 2012 8.349 8.441 8.229 8.420 107,637 +0.01(+0.13%)
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.