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, 2008 7.843 7.843 7.518 7.718 320,827 -0.02(-0.32%)
Sep 29, 2008 7.798 7.993 7.723 7.743 172,634 -0.20(-2.51%)
Sep 26, 2008 7.723 8.003 7.663 7.943 0 +0.05(+0.63%)
Sep 25, 2008 7.958 8.142 7.863 7.893 139,657 -0.00(-0.06%)
Sep 24, 2008 8.172 8.287 7.688 7.898 213,444 -0.29(-3.54%)
Sep 23, 2008 8.527 8.736 8.107 8.187 187,676 -0.27(-3.19%)
Sep 22, 2008 8.826 9.066 8.422 8.457 262,548 -0.42(-4.72%)
Sep 19, 2008 7.733 8.876 7.733 8.876 0 +1.19(+15.45%)
Sep 18, 2008 8.013 8.037 7.039 7.688 332,725 -0.15(-1.91%)
Sep 17, 2008 8.327 8.337 7.838 7.838 164,409 -0.62(-7.37%)
Sep 16, 2008 7.958 8.462 7.883 8.462 232,848 +0.23(+2.79%)
Sep 15, 2008 8.292 8.571 8.232 8.232 124,455 -0.21(-2.54%)
Sep 12, 2008 8.397 8.517 8.312 8.447 141,916 -0.03(-0.35%)
Sep 11, 2008 8.337 8.497 8.162 8.477 218,662 +0.12(+1.43%)
Sep 10, 2008 8.367 8.487 8.207 8.357 194,456 +0.13(+1.58%)
Sep 09, 2008 8.367 8.537 8.227 8.227 231,023 -0.11(-1.32%)
Sep 08, 2008 8.537 8.582 8.292 8.337 329,729 +0.07(+0.91%)
Sep 05, 2008 8.307 8.362 8.167 8.262 0 -0.11(-1.31%)
Sep 04, 2008 8.477 8.477 8.237 8.372 93,445 -0.20(-2.33%)
Sep 03, 2008 8.422 8.676 8.362 8.572 116,341 +0.12(+1.42%)
Sep 02, 2008 8.397 8.771 8.267 8.452 113,017 +0.21(+2.54%)
Aug 29, 2008 8.407 8.457 8.187 8.242 0 -0.18(-2.19%)
Aug 28, 2008 8.167 8.542 8.132 8.427 131,871 +0.26(+3.18%)
Aug 27, 2008 8.003 8.292 8.003 8.167 118,292 +0.15(+1.87%)
Aug 26, 2008 7.888 8.052 7.888 8.018 106,087 +0.20(+2.55%)
Aug 25, 2008 8.092 8.262 7.643 7.818 158,879 -0.29(-3.63%)
Aug 22, 2008 8.003 8.147 7.963 8.112 0 +0.19(+2.39%)
Aug 21, 2008 8.042 8.102 7.863 7.923 100,704 -0.21(-2.64%)
Aug 20, 2008 8.152 8.187 7.963 8.137 167,546 +0.05(+0.62%)
Aug 19, 2008 8.057 8.127 8.013 8.087 222,774 -0.09(-1.10%)
Aug 18, 2008 8.272 8.282 8.117 8.177 133,007 -0.10(-1.21%)
Aug 15, 2008 8.367 8.392 8.057 8.277 0 +0.04(+0.48%)
Aug 14, 2008 8.322 8.432 8.147 8.237 225,484 -0.16(-1.90%)
Aug 13, 2008 8.227 8.482 8.197 8.397 181,652 +0.16(+1.94%)
Aug 12, 2008 8.202 8.327 8.142 8.237 145,346 +0.00(+0.00%)
Aug 11, 2008 8.032 8.432 7.898 8.237 246,093 +0.22(+2.74%)
Aug 08, 2008 7.723 8.157 7.693 8.018 222,237 +0.30(+3.88%)
Aug 07, 2008 7.853 7.903 7.643 7.718 261,336 -0.24(-3.07%)
Aug 06, 2008 8.287 8.287 7.938 7.963 128,880 -0.34(-4.09%)
Aug 05, 2008 8.212 8.352 8.013 8.302 180,631 +0.22(+2.72%)
Aug 04, 2008 8.132 8.222 7.848 8.082 154,626 -0.04(-0.55%)
Aug 01, 2008 7.748 8.302 7.673 8.127 196,189 +0.41(+5.37%)
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%)
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.