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

Ennis Inc (NY: EBF )

20.51 -0.20 (-0.97%)
Official Closing Price Updated: 7:00 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 30, 2010 8.612 8.877 8.459 8.612 168,571 -0.17(-1.91%)
Jul 29, 2010 8.948 8.948 8.561 8.780 207,216 +0.00(+0.00%)
Jul 28, 2010 8.780 8.953 8.653 8.780 1,803 -0.18(-1.99%)
Jul 27, 2010 9.065 9.223 8.816 8.958 204,326 -0.01(-0.11%)
Jul 26, 2010 8.714 8.979 8.510 8.968 389,167 +0.32(+3.71%)
Jul 23, 2010 8.256 8.688 8.062 8.648 366,284 +0.32(+3.79%)
Jul 22, 2010 8.373 8.373 8.230 8.332 456,738 +0.15(+1.80%)
Jul 21, 2010 8.424 8.495 8.134 8.185 247,408 -0.13(-1.59%)
Jul 20, 2010 8.129 8.327 8.027 8.317 217,454 +0.06(+0.68%)
Jul 19, 2010 8.164 8.266 7.950 8.261 177,329 +0.16(+1.95%)
Jul 16, 2010 8.103 8.475 8.072 8.103 297,829 -0.36(-4.27%)
Jul 15, 2010 8.602 8.663 8.353 8.464 380,888 -0.15(-1.71%)
Jul 14, 2010 8.510 8.648 8.388 8.612 309,796 +0.01(+0.12%)
Jul 13, 2010 8.602 8.658 8.134 8.602 4,406 +0.47(+5.82%)
Jul 12, 2010 7.920 8.139 7.818 8.129 259,127 +0.19(+2.44%)
Jul 09, 2010 7.935 7.945 7.609 7.935 190,186 +0.13(+1.63%)
Jul 08, 2010 7.808 7.910 7.589 7.808 407,004 +0.10(+1.35%)
Jul 07, 2010 7.477 7.724 7.336 7.704 305,514 +0.29(+3.87%)
Jul 06, 2010 7.416 7.845 7.366 7.416 2,276 -0.18(-2.39%)
Jul 02, 2010 7.598 7.890 7.497 7.598 235,252 -0.18(-2.33%)
Jul 01, 2010 7.542 7.830 7.220 7.779 461,830 +0.22(+2.86%)
Jun 30, 2010 7.562 8.112 7.447 7.562 4,168 -0.42(-5.30%)
Jun 29, 2010 8.112 8.112 7.860 7.986 498,083 -0.29(-3.47%)
Jun 25, 2010 8.273 8.366 8.001 8.273 622,307 +0.17(+2.05%)
Jun 24, 2010 8.107 8.308 8.016 8.107 267 -0.10(-1.23%)
Jun 23, 2010 8.253 8.384 8.066 8.207 376,655 +0.01(+0.06%)
Jun 22, 2010 8.202 8.545 8.132 8.202 1,315 +0.06(+0.68%)
Jun 21, 2010 8.132 8.263 7.955 8.147 537,608 +0.20(+2.47%)
Jun 18, 2010 7.950 8.197 7.920 7.950 330,471 -0.02(-0.25%)
Jun 17, 2010 7.971 8.127 7.890 7.971 256 +0.00(+0.00%)
Jun 16, 2010 7.991 8.117 7.824 7.971 160,304 -0.13(-1.62%)
Jun 15, 2010 8.102 8.142 7.613 8.102 2,288 +0.44(+5.79%)
Jun 14, 2010 7.960 8.033 7.588 7.658 275,992 -0.17(-2.19%)
Jun 11, 2010 7.774 7.930 7.633 7.830 237,767 -0.13(-1.65%)
Jun 10, 2010 7.960 8.107 7.744 7.960 2,125 +0.21(+2.73%)
Jun 09, 2010 7.779 7.991 7.603 7.749 243,042 +0.10(+1.25%)
Jun 08, 2010 7.804 7.920 7.532 7.653 247,577 -0.06(-0.78%)
Jun 07, 2010 7.925 8.167 7.699 7.714 256,406 -0.14(-1.80%)
Jun 04, 2010 7.855 8.212 7.789 7.855 392,946 -0.57(-6.76%)
Jun 03, 2010 8.424 8.681 8.273 8.424 254 -0.15(-1.70%)
Jun 02, 2010 8.570 8.585 8.152 8.570 442,366 +0.44(+5.46%)
Jun 01, 2010 8.127 8.691 8.117 8.127 1,855 -0.74(-8.30%)
May 28, 2010 8.862 9.311 8.812 8.862 349,658 -0.31(-3.35%)
May 27, 2010 8.797 9.190 8.651 9.170 276,589 +0.70(+8.27%)
May 26, 2010 8.469 8.550 8.233 8.469 1,861 +0.25(+3.07%)
May 25, 2010 7.799 8.263 7.794 8.217 291,080 +0.03(+0.31%)
May 24, 2010 8.353 8.631 8.162 8.192 175,273 -0.15(-1.75%)
May 21, 2010 8.026 8.540 8.016 8.338 392,694 +0.13(+1.53%)
May 20, 2010 8.258 8.495 8.157 8.212 247,921 -0.70(-7.86%)
May 19, 2010 9.034 9.124 8.867 8.913 184,008 -0.16(-1.78%)
May 18, 2010 9.573 9.573 9.024 9.074 273,477 -0.29(-3.12%)
May 17, 2010 9.417 9.653 9.145 9.366 210,483 +0.04(+0.38%)
May 14, 2010 9.331 9.351 9.094 9.331 163,827 -0.10(-1.02%)
May 13, 2010 9.537 9.618 9.351 9.427 203,594 -0.18(-1.89%)
May 12, 2010 9.200 9.704 9.049 9.608 386,547 +0.47(+5.13%)
May 11, 2010 9.019 9.235 8.923 9.139 266,897 +0.00(+0.00%)
May 10, 2010 8.837 9.165 8.812 9.139 279,114 +0.66(+7.78%)
May 07, 2010 8.343 8.862 8.202 8.479 432,289 +0.08(+0.96%)
May 06, 2010 9.175 9.326 7.910 8.399 529,314 -0.86(-9.30%)
May 05, 2010 9.255 9.356 9.064 9.260 294,829 -0.08(-0.81%)
May 04, 2010 9.487 9.487 9.200 9.336 306,526 -0.38(-3.89%)
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.