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 (%)
Jan 30, 2004 7.928 7.973 7.908 7.938 30,647 +0.02(+0.32%)
Jan 29, 2004 7.863 7.933 7.853 7.913 30,046 +0.10(+1.28%)
Jan 28, 2004 7.993 7.993 7.773 7.813 52,281 -0.17(-2.13%)
Jan 27, 2004 7.928 7.988 7.918 7.983 37,458 +0.07(+0.88%)
Jan 26, 2004 7.943 7.973 7.888 7.913 36,256 -0.08(-1.00%)
Jan 23, 2004 7.963 7.998 7.938 7.993 36,857 +0.01(+0.19%)
Jan 22, 2004 7.963 7.988 7.933 7.978 36,657 +0.01(+0.19%)
Jan 21, 2004 8.003 8.003 7.943 7.963 56,888 -0.02(-0.31%)
Jan 20, 2004 7.938 8.003 7.938 7.988 57,289 +0.03(+0.44%)
Jan 16, 2004 7.973 7.988 7.913 7.953 40,062 +0.00(+0.06%)
Jan 15, 2004 7.938 7.948 7.843 7.948 55,486 +0.02(+0.32%)
Jan 14, 2004 7.923 7.938 7.888 7.923 36,657 +0.03(+0.38%)
Jan 13, 2004 7.963 7.973 7.828 7.893 49,076 -0.12(-1.50%)
Jan 12, 2004 7.948 8.013 7.868 8.013 70,309 +0.11(+1.45%)
Jan 09, 2004 7.923 7.988 7.893 7.898 51,279 -0.07(-0.88%)
Jan 08, 2004 7.983 7.988 7.928 7.968 47,073 -0.01(-0.19%)
Jan 07, 2004 7.938 7.988 7.908 7.983 70,509 +0.07(+0.95%)
Jan 06, 2004 7.833 7.948 7.823 7.908 61,495 +0.06(+0.83%)
Jan 05, 2004 7.903 7.978 7.838 7.843 46,872 -0.03(-0.38%)
Jan 02, 2004 7.663 7.948 7.663 7.873 80,525 +0.23(+3.07%)
Dec 31, 2003 7.498 7.753 7.498 7.638 87,936 +0.18(+2.41%)
Dec 30, 2003 7.683 7.703 7.458 7.458 137,814 -0.22(-2.86%)
Dec 29, 2003 7.878 7.963 7.718 7.678 132,205 -0.20(-2.53%)
Dec 26, 2003 7.853 7.898 7.848 7.878 4,807 +0.05(+0.64%)
Dec 24, 2003 7.888 7.888 7.798 7.828 21,233 -0.01(-0.13%)
Dec 23, 2003 7.988 8.013 7.868 7.838 37,257 -0.09(-1.20%)
Dec 22, 2003 7.918 7.953 7.913 7.933 31,248 +0.00(+0.00%)
Dec 19, 2003 7.993 7.993 7.843 7.933 69,908 -0.06(-0.75%)
Dec 18, 2003 7.833 7.993 7.833 7.993 50,879 +0.14(+1.78%)
Dec 17, 2003 7.823 7.823 7.753 7.853 56,688 +0.01(+0.19%)
Dec 16, 2003 7.663 7.863 7.643 7.838 36,256 +0.15(+1.95%)
Dec 15, 2003 7.888 7.918 7.688 7.688 49,477 -0.26(-3.27%)
Dec 12, 2003 7.638 7.888 7.728 7.948 76,719 +0.31(+4.05%)
Dec 11, 2003 7.498 7.648 7.498 7.638 56,087 +0.15(+2.00%)
Dec 10, 2003 7.513 7.513 7.488 7.488 39,661 +0.00(+0.00%)
Dec 09, 2003 7.463 7.513 7.443 7.488 62,096 +0.01(+0.07%)
Dec 08, 2003 7.438 7.488 7.418 7.483 32,250 +0.08(+1.15%)
Dec 05, 2003 7.418 7.448 7.364 7.398 16,425 -0.00(-0.07%)
Dec 04, 2003 7.364 7.433 7.279 7.403 54,685 +0.07(+0.95%)
Dec 03, 2003 7.488 7.508 7.339 7.334 51,480 -0.11(-1.54%)
Dec 02, 2003 7.488 7.508 7.438 7.448 43,267 -0.04(-0.53%)
Dec 01, 2003 7.359 7.488 7.314 7.488 52,281 +0.11(+1.49%)
Nov 28, 2003 7.443 7.463 7.354 7.378 40,062 -0.06(-0.87%)
Nov 26, 2003 7.453 7.458 7.403 7.443 48,275 +0.02(+0.27%)
Nov 25, 2003 7.364 7.468 7.354 7.423 65,101 +0.06(+0.81%)
Nov 24, 2003 7.339 7.483 7.264 7.364 75,317 +0.06(+0.82%)
Nov 21, 2003 7.289 7.344 7.264 7.304 45,470 +0.08(+1.18%)
Nov 20, 2003 7.069 7.309 7.059 7.219 95,949 +0.15(+2.12%)
Nov 19, 2003 7.014 7.114 7.014 7.069 60,694 +0.07(+1.00%)
Nov 18, 2003 7.024 7.064 6.989 6.999 69,908 -0.00(-0.07%)
Nov 17, 2003 6.999 7.094 6.989 7.004 141,420 -0.16(-2.23%)
Nov 14, 2003 7.378 7.393 7.164 7.164 88,137 -0.24(-3.24%)
Nov 13, 2003 7.413 7.443 7.383 7.403 74,916 +0.04(+0.54%)
Nov 12, 2003 7.279 7.324 7.279 7.364 55,486 +0.11(+1.51%)
Nov 11, 2003 7.378 7.383 7.244 7.254 54,885 -0.11(-1.49%)
Nov 10, 2003 7.388 7.448 7.364 7.364 80,725 +0.00(+0.07%)
Nov 07, 2003 7.364 7.388 7.349 7.359 57,689 +0.03(+0.41%)
Nov 06, 2003 7.349 7.349 7.264 7.329 72,112 -0.01(-0.14%)
Nov 05, 2003 7.279 7.339 7.229 7.339 113,576 +0.07(+0.96%)
Nov 04, 2003 7.279 7.284 7.204 7.269 99,190 +0.00(+0.00%)
Nov 03, 2003 7.194 7.269 7.164 7.269 51,880 +0.13(+1.89%)
Oct 31, 2003 7.139 7.164 7.134 7.134 40,262 -0.07(-0.97%)
Oct 30, 2003 7.264 7.264 7.204 7.204 34,653 -0.11(-1.50%)
Oct 29, 2003 7.274 7.314 7.224 7.314 64,099 +0.06(+0.83%)
Oct 28, 2003 7.094 7.254 7.084 7.254 50,077 +0.16(+2.32%)
Oct 27, 2003 7.064 7.134 7.064 7.089 37,257 +0.00(+0.07%)
Oct 24, 2003 7.064 7.114 7.009 7.084 54,484 +0.02(+0.35%)
Oct 23, 2003 7.164 7.179 7.054 7.059 129,601 -0.12(-1.67%)
Oct 22, 2003 7.254 7.269 7.169 7.179 62,697 -0.08(-1.17%)
Oct 21, 2003 7.299 7.304 7.229 7.264 71,310 +0.03(+0.48%)
Oct 20, 2003 7.269 7.269 7.179 7.229 47,473 -0.00(-0.07%)
Oct 17, 2003 7.354 7.369 7.239 7.234 56,087 -0.13(-1.76%)
Oct 16, 2003 7.428 7.428 7.264 7.364 138,816 +0.00(+0.00%)
Oct 15, 2003 7.413 7.438 7.329 7.364 59,893 -0.03(-0.41%)
Oct 14, 2003 7.388 7.408 7.369 7.393 108,368 +0.05(+0.75%)
Oct 13, 2003 7.289 7.329 7.279 7.339 56,087 +0.05(+0.68%)
Oct 10, 2003 7.219 7.314 7.164 7.289 97,351 +0.03(+0.48%)
Oct 09, 2003 7.114 7.339 7.114 7.254 198,108 +0.16(+2.32%)
Oct 08, 2003 7.119 7.139 7.059 7.089 57,489 -0.05(-0.70%)
Oct 07, 2003 7.039 7.139 7.034 7.139 114,177 +0.09(+1.27%)
Oct 06, 2003 7.044 7.064 7.029 7.049 41,464 -0.03(-0.49%)
Oct 03, 2003 6.939 7.114 6.909 7.084 362,964 +0.15(+2.23%)
Oct 02, 2003 6.904 6.934 6.894 6.929 100,957 -0.05(-0.72%)
Oct 01, 2003 6.734 6.979 6.734 6.979 173,269 +0.28(+4.25%)
Sep 30, 2003 6.759 6.834 6.640 6.695 104,362 -0.08(-1.18%)
Sep 29, 2003 6.789 6.814 6.690 6.774 139,817 +0.14(+2.18%)
Sep 26, 2003 6.759 6.759 6.590 6.630 143,823 -0.13(-1.92%)
Sep 25, 2003 6.834 6.834 6.759 6.759 128,399 -0.02(-0.37%)
Sep 24, 2003 7.134 7.134 6.784 6.784 187,491 -0.34(-4.77%)
Sep 23, 2003 7.119 7.189 7.119 7.124 72,512 +0.02(+0.28%)
Sep 22, 2003 7.129 7.129 7.069 7.104 58,691 -0.04(-0.56%)
Sep 19, 2003 7.146 7.214 7.134 7.144 48,876 -0.01(-0.14%)
Sep 18, 2003 7.139 7.164 7.134 7.154 54,885 -0.01(-0.14%)
Sep 17, 2003 7.174 7.194 7.154 7.164 29,846 -0.01(-0.21%)
Sep 16, 2003 7.244 7.259 7.114 7.179 65,101 -0.06(-0.83%)
Sep 15, 2003 7.324 7.359 7.129 7.239 41,063 -0.06(-0.89%)
Sep 12, 2003 7.344 7.354 7.214 7.304 43,467 -0.03(-0.48%)
Sep 11, 2003 7.314 7.369 7.289 7.339 21,032 +0.00(+0.00%)
Sep 10, 2003 7.423 7.468 7.339 7.339 71,911 -0.08(-1.14%)
Sep 09, 2003 7.463 7.473 7.408 7.423 20,431 -0.05(-0.73%)
Sep 08, 2003 7.423 7.478 7.398 7.478 92,544 +0.06(+0.88%)
Sep 05, 2003 7.428 7.438 7.329 7.413 34,253 -0.01(-0.20%)
Sep 04, 2003 7.428 7.428 7.398 7.428 18,028 +0.00(+0.00%)
Sep 03, 2003 7.413 7.428 7.388 7.428 43,067 +0.02(+0.27%)
Sep 02, 2003 7.413 7.438 7.349 7.408 53,282 +0.03(+0.41%)
Aug 29, 2003 7.364 7.423 7.354 7.378 60,093 +0.01(+0.20%)
Aug 28, 2003 7.398 7.413 7.314 7.364 57,088 -0.01(-0.20%)
Aug 27, 2003 7.364 7.428 7.359 7.378 56,688 -0.01(-0.14%)
Aug 26, 2003 7.413 7.428 7.339 7.388 57,088 -0.04(-0.54%)
Aug 25, 2003 7.403 7.428 7.349 7.428 36,657 +0.06(+0.81%)
Aug 22, 2003 7.418 7.428 7.364 7.369 50,879 -0.06(-0.81%)
Aug 21, 2003 7.403 7.428 7.369 7.428 41,464 +0.02(+0.34%)
Aug 20, 2003 7.388 7.403 7.349 7.403 47,073 +0.01(+0.20%)
Aug 19, 2003 7.329 7.388 7.294 7.388 88,137 +0.07(+0.95%)
Aug 18, 2003 7.254 7.319 7.254 7.319 42,666 +0.04(+0.55%)
Aug 15, 2003 7.289 7.329 7.279 7.279 20,431 -0.01(-0.14%)
Aug 14, 2003 7.299 7.299 7.229 7.289 34,253 +0.02(+0.27%)
Aug 13, 2003 7.314 7.314 7.264 7.269 40,462 -0.04(-0.61%)
Aug 12, 2003 7.249 7.314 7.239 7.314 27,442 +0.07(+1.03%)
Aug 11, 2003 7.224 7.314 7.224 7.239 63,899 +0.03(+0.42%)
Aug 08, 2003 7.299 7.299 7.139 7.209 46,672 -0.08(-1.10%)
Aug 07, 2003 7.214 7.304 7.189 7.289 38,059 +0.07(+1.04%)
Aug 06, 2003 7.179 7.314 7.114 7.214 46,872 +0.03(+0.49%)
Aug 05, 2003 7.239 7.284 7.179 7.179 24,237 -0.03(-0.48%)
Aug 04, 2003 7.269 7.274 7.119 7.214 38,259 -0.03(-0.48%)
Aug 01, 2003 7.209 7.264 7.169 7.249 76,919 +0.02(+0.35%)
Jul 31, 2003 7.139 7.239 7.139 7.224 72,913 +0.10(+1.47%)
Jul 30, 2003 7.219 7.219 7.119 7.119 24,638 -0.11(-1.52%)
Jul 29, 2003 7.209 7.239 7.159 7.229 38,860 +0.02(+0.28%)
Jul 28, 2003 7.174 7.219 7.164 7.209 61,495 +0.03(+0.49%)
Jul 25, 2003 7.124 7.179 7.114 7.174 35,655 +0.06(+0.91%)
Jul 24, 2003 7.114 7.169 7.109 7.109 66,904 -0.00(-0.07%)
Jul 23, 2003 7.009 7.114 6.954 7.114 32,049 +0.12(+1.71%)
Jul 22, 2003 7.019 7.019 6.814 6.994 103,360 -0.03(-0.50%)
Jul 21, 2003 7.089 7.089 6.964 7.029 38,660 -0.07(-1.05%)
Jul 18, 2003 7.154 7.179 6.959 7.104 103,561 -0.02(-0.35%)
Jul 17, 2003 7.468 7.488 7.119 7.129 165,657 -0.35(-4.67%)
Jul 16, 2003 7.508 7.588 7.478 7.478 30,247 -0.01(-0.20%)
Jul 15, 2003 7.523 7.523 7.423 7.493 57,689 -0.01(-0.13%)
Jul 14, 2003 7.468 7.553 7.438 7.503 79,323 +0.04(+0.60%)
Jul 11, 2003 7.299 7.473 7.299 7.458 32,250 +0.06(+0.81%)
Jul 10, 2003 7.548 7.593 7.339 7.398 58,891 -0.17(-2.31%)
Jul 09, 2003 7.428 7.588 7.398 7.573 85,733 +0.07(+0.93%)
Jul 08, 2003 7.488 7.538 7.438 7.503 56,688 -0.03(-0.46%)
Jul 07, 2003 7.563 7.663 7.513 7.538 54,284 +0.05(+0.67%)
Jul 03, 2003 7.588 7.688 7.463 7.488 98,553 -0.16(-2.09%)
Jul 02, 2003 7.483 7.688 7.388 7.648 131,003 +0.19(+2.54%)
Jul 01, 2003 7.314 7.478 7.254 7.458 73,514 +0.19(+2.68%)
Jun 30, 2003 7.289 7.289 7.139 7.264 193,901 +0.07(+0.97%)
Jun 27, 2003 7.388 7.453 7.189 7.194 44,068 -0.16(-2.24%)
Jun 26, 2003 7.254 7.443 7.249 7.359 75,116 +0.12(+1.73%)
Jun 25, 2003 7.249 7.264 7.209 7.234 29,646 -0.04(-0.55%)
Jun 24, 2003 7.074 7.289 7.074 7.274 91,141 +0.18(+2.61%)
Jun 23, 2003 7.214 7.214 7.054 7.089 98,954 -0.12(-1.73%)
Jun 20, 2003 7.239 7.264 7.189 7.214 49,477 -0.02(-0.34%)
Jun 19, 2003 7.189 7.269 7.169 7.239 42,666 +0.03(+0.49%)
Jun 18, 2003 7.314 7.314 7.149 7.204 72,913 -0.04(-0.62%)
Jun 17, 2003 7.319 7.378 7.139 7.249 207,923 -0.07(-0.95%)
Jun 16, 2003 7.089 7.319 7.089 7.319 121,188 +0.20(+2.88%)
Jun 13, 2003 7.114 7.184 7.049 7.114 40,262 -0.02(-0.35%)
Jun 12, 2003 7.084 7.154 7.044 7.139 134,809 +0.10(+1.42%)
Jun 11, 2003 7.004 7.039 6.969 7.039 44,068 +0.03(+0.43%)
Jun 10, 2003 6.989 7.014 6.959 7.009 70,710 +0.05(+0.72%)
Jun 09, 2003 6.889 6.984 6.839 6.959 52,081 -0.00(-0.07%)
Jun 06, 2003 6.984 7.039 6.964 6.964 56,487 +0.00(+0.00%)
Jun 05, 2003 6.809 6.984 6.794 6.964 73,514 -0.02(-0.29%)
Jun 04, 2003 6.829 7.034 6.789 6.984 115,780 +0.23(+3.40%)
Jun 03, 2003 6.929 6.929 6.710 6.754 69,908 -0.19(-2.80%)
Jun 02, 2003 6.844 6.989 6.789 6.949 94,547 +0.15(+2.28%)
May 30, 2003 6.680 6.814 6.680 6.794 94,346 +0.16(+2.48%)
May 29, 2003 6.680 6.784 6.605 6.630 81,927 +0.00(+0.00%)
May 28, 2003 6.789 6.824 6.625 6.630 97,952 +0.10(+1.53%)
May 27, 2003 6.330 6.545 6.330 6.530 86,935 +0.22(+3.48%)
May 23, 2003 6.076 6.320 6.031 6.310 108,969 +0.24(+4.03%)
May 22, 2003 6.105 6.105 6.016 6.066 95,148 -0.03(-0.49%)
May 21, 2003 6.105 6.105 6.041 6.096 42,866 +0.00(+0.00%)
May 20, 2003 6.041 6.100 6.016 6.096 39,461 +0.07(+1.24%)
May 19, 2003 6.091 6.210 5.721 6.021 106,365 -0.17(-2.74%)
May 16, 2003 6.115 6.290 6.071 6.190 117,182 +0.03(+0.57%)
May 15, 2003 6.096 6.155 6.076 6.155 55,886 +0.06(+0.98%)
May 14, 2003 6.100 6.120 6.091 6.096 51,279 -0.02(-0.33%)
May 13, 2003 6.140 6.245 6.115 6.115 88,938 -0.04(-0.65%)
May 12, 2003 6.225 6.230 6.046 6.155 84,331 -0.08(-1.28%)
May 09, 2003 6.215 6.240 6.190 6.235 39,261 +0.04(+0.64%)
May 08, 2003 6.390 6.400 6.180 6.195 174,872 -0.19(-3.05%)
May 07, 2003 6.560 6.565 6.240 6.390 93,345 -0.22(-3.32%)
May 06, 2003 6.465 6.665 6.465 6.610 163,454 +0.16(+2.56%)
May 05, 2003 6.355 6.480 6.190 6.445 84,531 +0.08(+1.33%)
May 02, 2003 6.355 6.460 6.335 6.360 70,309 +0.02(+0.31%)
May 01, 2003 6.230 6.360 6.215 6.340 80,124 +0.10(+1.60%)
Apr 30, 2003 6.240 6.250 6.200 6.240 38,860 +0.04(+0.64%)
Apr 29, 2003 6.240 6.265 6.165 6.200 51,480 -0.08(-1.27%)
Apr 28, 2003 6.125 6.440 6.105 6.280 105,564 +0.20(+3.37%)
Apr 25, 2003 6.140 6.150 6.076 6.076 30,647 -0.03(-0.57%)
Apr 24, 2003 6.140 6.240 6.066 6.110 55,486 -0.00(-0.08%)
Apr 23, 2003 5.991 6.145 5.971 6.115 94,947 +0.12(+2.08%)
Apr 22, 2003 5.841 5.991 5.821 5.991 121,789 +0.14(+2.39%)
Apr 21, 2003 5.851 5.866 5.766 5.851 117,182 +0.02(+0.43%)
Apr 17, 2003 5.751 5.841 5.741 5.826 130,402 +0.11(+2.01%)
Apr 16, 2003 5.716 5.776 5.696 5.711 106,365 +0.08(+1.42%)
Apr 15, 2003 5.601 5.666 5.601 5.631 53,282 +0.01(+0.27%)
Apr 14, 2003 5.536 5.641 5.536 5.616 41,865 +0.08(+1.44%)
Apr 11, 2003 5.501 5.551 5.491 5.536 36,857 -0.01(-0.27%)
Apr 10, 2003 5.601 5.631 5.516 5.551 56,688 -0.03(-0.63%)
Apr 09, 2003 5.626 5.741 5.581 5.586 55,486 -0.04(-0.71%)
Apr 08, 2003 5.786 5.866 5.511 5.626 140,819 -0.17(-2.93%)
Apr 07, 2003 5.731 5.801 5.691 5.796 49,076 +0.10(+1.84%)
Apr 04, 2003 5.801 5.851 5.591 5.691 59,492 -0.11(-1.89%)
Apr 03, 2003 5.871 5.916 5.776 5.801 36,857 -0.05(-0.85%)
Apr 02, 2003 5.856 5.971 5.836 5.851 74,515 +0.03(+0.60%)
Apr 01, 2003 5.731 5.816 5.616 5.816 79,724 +0.16(+2.82%)
Mar 31, 2003 5.796 5.881 5.651 5.656 111,573 -0.17(-3.00%)
Mar 28, 2003 5.896 5.911 5.831 5.831 21,032 -0.07(-1.27%)
Mar 27, 2003 5.841 5.911 5.716 5.906 63,899 +0.17(+3.05%)
Mar 26, 2003 5.916 5.916 5.731 5.731 64,700 -0.09(-1.54%)
Mar 25, 2003 5.791 5.916 5.741 5.821 45,470 +0.06(+1.13%)
Mar 24, 2003 5.816 5.876 5.656 5.756 50,678 -0.11(-1.87%)
Mar 21, 2003 5.636 5.891 5.636 5.866 74,515 +0.21(+3.80%)
Mar 20, 2003 5.601 5.666 5.601 5.651 52,882 +0.01(+0.18%)
Mar 19, 2003 5.536 5.656 5.536 5.641 44,669 +0.10(+1.89%)
Mar 18, 2003 5.656 5.821 5.526 5.536 135,410 -0.10(-1.86%)
Mar 17, 2003 5.541 5.666 5.541 5.641 113,777 +0.08(+1.53%)
Mar 14, 2003 5.561 5.581 5.516 5.556 70,109 -0.00(-0.09%)
Mar 13, 2003 5.496 5.561 5.442 5.561 85,533 +0.07(+1.27%)
Mar 12, 2003 5.616 5.666 5.491 5.491 55,085 -0.07(-1.35%)
Mar 11, 2003 5.511 5.641 5.476 5.566 51,480 +0.03(+0.63%)
Mar 10, 2003 5.621 5.661 5.531 5.531 49,276 -0.09(-1.60%)
Mar 07, 2003 5.606 5.636 5.581 5.621 52,481 -0.00(-0.09%)
Mar 06, 2003 5.601 5.641 5.501 5.626 63,098 +0.01(+0.18%)
Mar 05, 2003 5.551 5.646 5.546 5.616 56,487 +0.06(+1.17%)
Mar 04, 2003 5.691 5.691 5.541 5.551 69,508 -0.14(-2.46%)
Mar 03, 2003 5.656 5.691 5.611 5.691 109,169 +0.04(+0.71%)
Feb 28, 2003 5.791 5.821 5.651 5.651 66,503 -0.15(-2.58%)
Feb 27, 2003 5.866 5.966 5.766 5.801 63,699 -0.06(-1.11%)
Feb 26, 2003 5.901 5.926 5.836 5.866 63,498 -0.08(-1.43%)
Feb 25, 2003 5.841 5.951 5.811 5.951 67,705 +0.10(+1.79%)
Feb 24, 2003 5.981 5.981 5.816 5.846 70,109 -0.16(-2.74%)
Feb 21, 2003 5.906 6.011 5.881 6.011 111,773 +0.08(+1.35%)
Feb 20, 2003 5.891 5.931 5.881 5.931 36,056 +0.02(+0.42%)
Feb 19, 2003 5.841 5.946 5.841 5.906 56,888 -0.07(-1.25%)
Feb 18, 2003 5.941 5.981 5.846 5.981 51,079 +0.05(+0.84%)
Feb 14, 2003 5.781 5.931 5.781 5.931 116,180 +0.17(+2.95%)
Feb 13, 2003 5.901 5.906 5.666 5.761 66,503 -0.09(-1.54%)
Feb 12, 2003 5.691 5.891 5.691 5.851 66,102 +0.02(+0.34%)
Feb 11, 2003 5.916 5.986 5.816 5.831 109,971 -0.13(-2.26%)
Feb 10, 2003 5.976 6.011 5.886 5.966 154,640 +0.01(+0.25%)
Feb 07, 2003 5.816 6.041 5.801 5.951 167,861 +0.13(+2.32%)
Feb 06, 2003 5.816 5.861 5.776 5.816 102,359 -0.01(-0.26%)
Feb 05, 2003 5.721 5.851 5.701 5.831 56,487 +0.11(+1.92%)
Feb 04, 2003 5.666 5.726 5.541 5.721 62,096 +0.07(+1.33%)
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.