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

Ennis Inc (NY: EBF )

20.20 -0.07 (-0.35%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 3, 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 (%)
Aug 30, 2013 10.20 10.42 9.881 10.26 194,127 +0.02(+0.17%)
Aug 29, 2013 10.13 10.27 9.996 10.24 41,702 +0.10(+1.02%)
Aug 28, 2013 9.887 10.17 9.845 10.13 85,055 +0.24(+2.44%)
Aug 27, 2013 10.08 10.12 9.789 9.893 102,019 -0.29(-2.88%)
Aug 26, 2013 10.46 10.46 10.15 10.19 24,184 -0.27(-2.59%)
Aug 23, 2013 10.36 10.93 10.35 10.46 188,478 +0.09(+0.89%)
Aug 22, 2013 10.29 10.42 10.21 10.36 37,667 +0.12(+1.18%)
Aug 21, 2013 10.24 10.38 10.16 10.24 47,643 -0.01(-0.06%)
Aug 20, 2013 10.12 10.27 10.12 10.25 42,829 +0.19(+1.89%)
Aug 19, 2013 10.20 10.27 10.04 10.06 52,014 -0.19(-1.85%)
Aug 16, 2013 10.05 10.36 10.04 10.25 120,446 +0.12(+1.19%)
Aug 15, 2013 10.35 10.43 10.05 10.13 166,130 -0.32(-3.03%)
Aug 14, 2013 10.58 10.58 10.41 10.45 44,478 -0.17(-1.57%)
Aug 13, 2013 10.74 10.74 10.51 10.61 51,310 -0.16(-1.44%)
Aug 12, 2013 10.51 10.77 10.48 10.77 44,984 +0.14(+1.36%)
Aug 09, 2013 10.71 10.71 10.54 10.62 38,569 -0.08(-0.75%)
Aug 08, 2013 10.73 10.76 10.60 10.70 48,256 +0.07(+0.70%)
Aug 07, 2013 10.68 10.71 10.60 10.63 52,559 -0.08(-0.75%)
Aug 06, 2013 10.74 10.81 10.67 10.71 44,734 -0.10(-0.91%)
Aug 05, 2013 10.89 10.89 10.71 10.81 66,895 -0.06(-0.58%)
Aug 02, 2013 10.91 10.91 10.71 10.87 71,268 -0.06(-0.53%)
Aug 01, 2013 10.74 10.96 10.70 10.93 64,988 +0.26(+2.43%)
Jul 31, 2013 10.80 10.85 10.67 10.67 54,539 -0.13(-1.17%)
Jul 30, 2013 10.89 10.96 10.72 10.80 59,817 -0.01(-0.05%)
Jul 29, 2013 10.89 10.95 10.75 10.80 57,482 -0.08(-0.74%)
Jul 26, 2013 10.84 11.04 10.75 10.88 70,728 -0.06(-0.58%)
Jul 25, 2013 10.60 11.18 10.60 10.95 216,986 +0.33(+3.15%)
Jul 24, 2013 10.78 10.78 10.59 10.61 105,200 -0.12(-1.13%)
Jul 23, 2013 10.68 10.77 10.56 10.73 84,598 +0.05(+0.48%)
Jul 22, 2013 10.63 10.72 10.45 10.68 99,912 +0.10(+0.93%)
Jul 19, 2013 10.64 10.69 10.58 10.58 85,830 -0.05(-0.49%)
Jul 18, 2013 10.49 10.65 10.38 10.64 102,255 +0.17(+1.59%)
Jul 17, 2013 10.47 10.57 10.35 10.47 73,703 -0.01(-0.05%)
Jul 16, 2013 10.83 10.92 10.30 10.47 221,104 -0.39(-3.60%)
Jul 15, 2013 10.81 10.99 10.81 10.87 109,580 +0.05(+0.43%)
Jul 12, 2013 10.77 10.89 10.65 10.82 78,492 +0.03(+0.27%)
Jul 11, 2013 10.75 10.87 10.66 10.79 111,171 +0.11(+1.02%)
Jul 10, 2013 10.71 10.73 10.57 10.68 118,234 +0.00(+0.03%)
Jul 09, 2013 10.55 10.74 10.55 10.68 187,539 +0.21(+1.96%)
Jul 08, 2013 10.43 10.55 10.42 10.47 225,809 +0.07(+0.66%)
Jul 05, 2013 10.38 10.43 10.24 10.40 78,691 +0.17(+1.62%)
Jul 03, 2013 10.15 10.28 10.08 10.24 85,884 +0.03(+0.28%)
Jul 02, 2013 10.13 10.49 10.03 10.21 134,722 +0.11(+1.07%)
Jul 01, 2013 9.857 10.19 9.834 10.10 135,435 +0.24(+2.43%)
Jun 28, 2013 9.812 9.943 9.709 9.863 313,205 -0.02(-0.17%)
Jun 27, 2013 9.994 9.994 9.749 9.880 65,652 -0.02(-0.17%)
Jun 26, 2013 9.960 10.06 9.755 9.897 65,533 -0.03(-0.29%)
Jun 25, 2013 10.03 10.03 9.697 9.926 98,082 +0.05(+0.52%)
Jun 24, 2013 9.646 10.03 9.623 9.874 96,418 +0.15(+1.58%)
Jun 21, 2013 9.446 9.720 9.304 9.720 171,751 +0.30(+3.21%)
Jun 20, 2013 9.509 9.561 9.277 9.418 68,436 -0.25(-2.60%)
Jun 19, 2013 9.851 9.857 9.543 9.669 62,677 -0.18(-1.85%)
Jun 18, 2013 9.623 9.863 9.486 9.851 50,361 +0.27(+2.86%)
Jun 17, 2013 9.618 9.697 9.424 9.578 60,472 +0.07(+0.78%)
Jun 14, 2013 9.669 9.669 9.475 9.504 55,739 -0.16(-1.65%)
Jun 13, 2013 9.572 9.766 9.538 9.663 63,705 +0.06(+0.59%)
Jun 12, 2013 9.618 9.806 9.498 9.606 45,634 +0.03(+0.36%)
Jun 11, 2013 9.629 9.697 9.515 9.572 38,270 -0.14(-1.41%)
Jun 10, 2013 9.846 9.846 9.498 9.709 67,356 -0.08(-0.82%)
Jun 07, 2013 9.869 9.900 9.755 9.789 42,987 +0.00(+0.00%)
Jun 06, 2013 9.658 9.823 9.526 9.789 85,363 +0.11(+1.12%)
Jun 05, 2013 9.817 9.926 9.612 9.680 66,248 -0.18(-1.85%)
Jun 04, 2013 10.04 10.13 9.646 9.863 131,147 -0.17(-1.71%)
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.