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

Ennis Inc (NY: EBF )

20.26 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 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 (%)
May 24, 2011 9.407 9.448 9.224 9.313 158,289 -0.06(-0.67%)
May 23, 2011 9.339 9.459 9.198 9.375 139,995 -0.13(-1.32%)
May 20, 2011 9.652 9.673 9.386 9.501 177,661 -0.21(-2.15%)
May 19, 2011 9.741 9.793 9.640 9.710 141,049 +0.01(+0.05%)
May 18, 2011 9.626 9.715 9.616 9.704 78,995 +0.07(+0.71%)
May 17, 2011 9.589 9.741 9.563 9.637 78,092 +0.00(+0.00%)
May 16, 2011 9.840 9.896 9.631 9.637 108,339 -0.27(-2.74%)
May 13, 2011 10.05 10.09 9.891 9.908 130,609 -0.14(-1.40%)
May 12, 2011 9.893 10.06 9.861 10.05 162,032 +0.11(+1.10%)
May 11, 2011 10.01 10.03 9.882 9.940 122,080 -0.09(-0.94%)
May 10, 2011 9.793 10.05 9.757 10.03 86,129 +0.30(+3.06%)
May 09, 2011 9.610 9.778 9.569 9.736 116,273 +0.12(+1.25%)
May 06, 2011 9.710 9.778 9.527 9.616 129,356 +0.01(+0.05%)
May 05, 2011 9.537 9.725 9.511 9.610 220,952 +0.02(+0.22%)
May 04, 2011 9.689 9.783 9.537 9.589 146,735 -0.08(-0.86%)
May 03, 2011 9.663 9.699 9.621 9.673 207,639 +0.01(+0.05%)
May 02, 2011 9.663 9.673 9.652 9.668 237,265 -0.09(-0.96%)
Apr 29, 2011 9.751 9.809 9.647 9.762 102,101 +0.04(+0.43%)
Apr 28, 2011 9.819 9.819 9.480 9.720 333,319 -0.15(-1.54%)
Apr 27, 2011 10.13 10.13 9.725 9.872 438,155 -0.24(-2.38%)
Apr 26, 2011 10.48 10.50 10.09 10.11 445,662 -0.36(-3.39%)
Apr 25, 2011 9.412 10.58 9.286 10.47 999,621 +1.08(+11.46%)
Apr 21, 2011 9.182 9.407 9.056 9.391 310,234 +0.26(+2.80%)
Apr 20, 2011 9.177 9.177 9.062 9.135 178,377 +0.10(+1.16%)
Apr 19, 2011 9.098 9.119 8.978 9.030 258,915 -0.02(-0.23%)
Apr 18, 2011 8.905 9.109 8.889 9.051 187,072 -0.03(-0.29%)
Apr 15, 2011 8.973 9.103 8.874 9.077 177,929 +0.06(+0.70%)
Apr 14, 2011 8.785 9.020 8.785 9.015 177,284 +0.16(+1.77%)
Apr 13, 2011 8.842 8.863 8.738 8.858 182,091 +0.09(+1.01%)
Apr 12, 2011 8.832 8.879 8.733 8.769 214,459 -0.13(-1.41%)
Apr 11, 2011 8.879 8.905 8.811 8.894 182,308 +0.03(+0.29%)
Apr 08, 2011 8.941 8.941 8.806 8.868 169,255 -0.02(-0.18%)
Apr 07, 2011 9.004 9.030 8.821 8.884 149,220 -0.08(-0.85%)
Apr 06, 2011 8.944 8.975 8.789 8.960 145,549 +0.09(+0.99%)
Apr 05, 2011 8.960 9.058 8.867 8.872 162,458 -0.12(-1.32%)
Apr 04, 2011 8.970 9.048 8.924 8.991 126,992 +0.07(+0.75%)
Apr 01, 2011 8.898 8.980 8.867 8.924 127,677 +0.10(+1.17%)
Mar 31, 2011 8.659 8.856 8.648 8.820 92,605 +0.12(+1.37%)
Mar 30, 2011 8.566 8.716 8.509 8.701 103,545 +0.16(+1.88%)
Mar 29, 2011 8.587 8.608 8.494 8.540 129,058 -0.05(-0.60%)
Mar 28, 2011 8.333 8.690 8.261 8.592 309,537 +0.32(+3.82%)
Mar 25, 2011 8.328 8.416 8.204 8.276 171,957 +0.01(+0.13%)
Mar 24, 2011 8.421 8.483 8.255 8.266 89,956 -0.12(-1.48%)
Mar 23, 2011 8.281 8.514 8.198 8.390 178,611 +0.11(+1.31%)
Mar 22, 2011 8.323 8.375 8.235 8.281 110,995 -0.01(-0.12%)
Mar 21, 2011 8.328 8.338 8.219 8.292 153,805 +0.21(+2.63%)
Mar 18, 2011 7.888 8.100 7.883 8.079 280,286 +0.26(+3.38%)
Mar 17, 2011 7.914 7.934 7.779 7.815 147,598 +0.05(+0.67%)
Mar 16, 2011 7.841 7.898 7.722 7.763 137,820 -0.11(-1.45%)
Mar 15, 2011 7.867 7.986 7.826 7.877 185,788 -0.11(-1.36%)
Mar 14, 2011 7.903 8.059 7.872 7.986 117,913 -0.01(-0.06%)
Mar 11, 2011 7.960 8.048 7.877 7.991 100,848 -0.03(-0.32%)
Mar 10, 2011 8.178 8.224 7.934 8.017 261,460 -0.28(-3.43%)
Mar 09, 2011 8.230 8.354 8.157 8.302 87,705 +0.06(+0.75%)
Mar 08, 2011 8.028 8.375 7.991 8.240 111,688 +0.20(+2.51%)
Mar 07, 2011 8.209 8.209 7.929 8.038 167,978 -0.12(-1.46%)
Mar 04, 2011 8.302 8.302 8.064 8.157 68,408 -0.16(-1.87%)
Mar 03, 2011 8.157 8.359 8.157 8.312 147,111 +0.25(+3.15%)
Mar 02, 2011 8.038 8.162 7.873 8.059 206,230 +0.01(+0.13%)
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.