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 (%)
Sep 30, 2005 8.387 8.392 8.312 8.387 114,778 -0.02(-0.24%)
Sep 29, 2005 8.237 8.412 8.137 8.407 173,469 +0.17(+2.06%)
Sep 28, 2005 8.387 8.387 8.052 8.237 441,286 -0.20(-2.37%)
Sep 27, 2005 8.637 8.637 8.287 8.437 368,773 -0.20(-2.31%)
Sep 26, 2005 8.836 8.911 8.637 8.637 269,619 -0.16(-1.82%)
Sep 23, 2005 8.796 8.811 8.587 8.796 107,166 +0.07(+0.86%)
Sep 22, 2005 8.866 8.866 8.652 8.721 145,826 -0.18(-2.02%)
Sep 21, 2005 8.891 8.991 8.771 8.901 331,115 +0.01(+0.11%)
Sep 20, 2005 9.001 9.021 8.836 8.891 330,714 -0.08(-0.89%)
Sep 19, 2005 9.031 9.036 8.896 8.971 484,954 -0.06(-0.72%)
Sep 16, 2005 8.936 9.036 8.901 9.036 799,444 +0.13(+1.51%)
Sep 15, 2005 8.916 8.941 8.766 8.901 167,861 -0.03(-0.39%)
Sep 14, 2005 8.961 8.986 8.886 8.936 166,258 -0.05(-0.56%)
Sep 13, 2005 8.951 9.006 8.911 8.986 147,629 +0.00(+0.06%)
Sep 12, 2005 8.961 9.071 8.916 8.981 261,807 +0.00(+0.00%)
Sep 09, 2005 8.941 8.986 8.896 8.981 159,448 +0.12(+1.35%)
Sep 08, 2005 8.891 8.941 8.846 8.861 117,182 -0.06(-0.73%)
Sep 07, 2005 8.836 8.941 8.771 8.926 265,413 +0.06(+0.68%)
Sep 06, 2005 8.637 8.881 8.592 8.866 241,575 +0.24(+2.84%)
Sep 02, 2005 8.751 8.751 8.612 8.622 85,332 -0.13(-1.48%)
Sep 01, 2005 8.711 8.786 8.686 8.751 289,851 +0.06(+0.75%)
Aug 31, 2005 8.811 8.811 8.671 8.686 166,659 -0.12(-1.42%)
Aug 30, 2005 8.861 8.861 8.701 8.811 61,495 -0.05(-0.56%)
Aug 29, 2005 8.662 8.876 8.637 8.861 70,109 +0.15(+1.72%)
Aug 26, 2005 8.946 8.961 8.686 8.711 96,349 -0.25(-2.79%)
Aug 25, 2005 8.662 8.986 8.637 8.961 127,999 +0.31(+3.64%)
Aug 24, 2005 8.846 8.846 8.537 8.647 177,075 -0.19(-2.20%)
Aug 23, 2005 8.836 8.861 8.776 8.841 88,738 -0.01(-0.17%)
Aug 22, 2005 8.821 8.881 8.801 8.856 75,116 +0.03(+0.40%)
Aug 19, 2005 8.761 8.851 8.761 8.821 75,517 +0.01(+0.17%)
Aug 18, 2005 8.886 8.931 8.686 8.806 144,424 -0.05(-0.62%)
Aug 17, 2005 8.691 8.956 8.666 8.861 200,912 +0.15(+1.78%)
Aug 16, 2005 8.911 8.911 8.691 8.706 157,044 -0.28(-3.11%)
Aug 15, 2005 8.771 9.026 8.666 8.986 128,399 +0.28(+3.27%)
Aug 12, 2005 8.811 8.811 8.627 8.701 93,345 -0.19(-2.19%)
Aug 11, 2005 8.911 8.981 8.811 8.896 102,159 -0.03(-0.39%)
Aug 10, 2005 8.911 9.001 8.866 8.931 166,058 +0.11(+1.25%)
Aug 09, 2005 8.836 8.846 8.781 8.821 90,941 +0.05(+0.63%)
Aug 08, 2005 8.716 8.766 8.617 8.766 150,834 +0.10(+1.21%)
Aug 05, 2005 8.911 8.926 8.632 8.662 169,263 -0.22(-2.53%)
Aug 04, 2005 8.986 9.086 8.886 8.886 127,197 -0.12(-1.38%)
Aug 03, 2005 9.121 9.121 8.951 9.011 177,676 -0.13(-1.42%)
Aug 02, 2005 9.111 9.146 8.961 9.141 190,496 +0.06(+0.66%)
Aug 01, 2005 9.121 9.126 9.061 9.081 102,559 -0.01(-0.11%)
Jul 29, 2005 9.196 9.211 9.056 9.091 137,814 -0.12(-1.30%)
Jul 28, 2005 9.111 9.226 9.101 9.211 85,933 +0.08(+0.93%)
Jul 27, 2005 9.106 9.126 9.006 9.126 93,745 -0.00(-0.05%)
Jul 26, 2005 9.046 9.221 9.046 9.131 161,851 +0.07(+0.83%)
Jul 25, 2005 9.191 9.206 9.056 9.056 183,285 -0.13(-1.47%)
Jul 22, 2005 9.116 9.226 9.111 9.191 276,430 +0.09(+1.04%)
Jul 21, 2005 9.236 9.251 9.066 9.096 153,639 -0.14(-1.51%)
Jul 20, 2005 9.236 9.276 9.216 9.236 330,113 -0.04(-0.43%)
Jul 19, 2005 9.226 9.281 9.206 9.276 215,936 +0.05(+0.54%)
Jul 18, 2005 9.211 9.251 9.191 9.226 176,274 -0.01(-0.11%)
Jul 15, 2005 9.186 9.256 9.186 9.236 319,897 +0.00(+0.00%)
Jul 14, 2005 9.291 9.315 9.226 9.236 325,506 +0.00(+0.00%)
Jul 13, 2005 9.226 9.286 9.196 9.236 268,818 +0.00(+0.00%)
Jul 12, 2005 9.176 9.310 9.161 9.236 389,406 +0.04(+0.49%)
Jul 11, 2005 9.256 9.271 9.151 9.191 402,025 -0.06(-0.70%)
Jul 08, 2005 9.141 9.271 9.141 9.256 218,339 +0.11(+1.26%)
Jul 07, 2005 8.986 9.186 8.971 9.141 193,901 +0.07(+0.77%)
Jul 06, 2005 9.216 9.221 9.026 9.071 213,131 -0.15(-1.68%)
Jul 05, 2005 9.211 9.271 9.196 9.226 210,928 -0.01(-0.11%)
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.