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

Ennis Inc (NY: EBF )

19.90 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2005 9.221 9.226 9.021 9.046 291,053 -0.16(-1.74%)
Jun 29, 2005 9.186 9.400 9.151 9.206 368,573 +0.04(+0.49%)
Jun 28, 2005 9.121 9.221 9.121 9.161 278,233 +0.05(+0.55%)
Jun 27, 2005 9.086 9.191 8.986 9.111 235,967 -0.00(-0.05%)
Jun 24, 2005 8.906 9.211 8.906 9.116 541,242 +0.15(+1.73%)
Jun 23, 2005 9.136 9.136 8.866 8.961 259,804 -0.22(-2.45%)
Jun 22, 2005 9.236 9.325 9.186 9.186 333,719 -0.09(-1.02%)
Jun 21, 2005 9.345 9.350 9.216 9.281 372,379 -0.06(-0.69%)
Jun 20, 2005 9.236 9.385 9.196 9.345 517,805 +0.03(+0.38%)
Jun 17, 2005 9.485 9.545 9.296 9.310 471,934 -0.19(-2.00%)
Jun 16, 2005 8.926 9.620 8.911 9.500 675,451 +0.65(+7.33%)
Jun 15, 2005 8.477 8.861 8.362 8.851 591,520 +0.62(+7.52%)
Jun 14, 2005 8.162 8.232 8.162 8.232 145,426 +0.03(+0.37%)
Jun 13, 2005 8.127 8.212 8.122 8.202 156,042 +0.00(+0.06%)
Jun 10, 2005 8.147 8.212 8.137 8.197 37,658 +0.01(+0.18%)
Jun 09, 2005 8.187 8.232 8.087 8.182 73,113 -0.02(-0.24%)
Jun 08, 2005 8.192 8.222 8.162 8.202 134,208 -0.01(-0.12%)
Jun 07, 2005 8.237 8.322 8.162 8.212 220,142 -0.01(-0.12%)
Jun 06, 2005 8.112 8.257 8.077 8.222 182,083 +0.10(+1.29%)
Jun 03, 2005 8.167 8.232 8.072 8.117 100,756 -0.10(-1.22%)
Jun 02, 2005 8.112 8.287 8.087 8.217 222,546 +0.11(+1.35%)
Jun 01, 2005 7.938 8.142 7.903 8.107 379,190 +0.17(+2.20%)
May 31, 2005 7.858 7.983 7.858 7.933 229,957 +0.03(+0.44%)
May 27, 2005 7.898 7.933 7.881 7.898 316,692 +0.01(+0.13%)
May 26, 2005 7.953 7.978 7.878 7.888 215,535 -0.02(-0.32%)
May 25, 2005 7.833 7.933 7.833 7.913 219,341 +0.05(+0.70%)
May 24, 2005 7.843 7.968 7.803 7.858 135,210 +0.04(+0.58%)
May 23, 2005 7.813 7.873 7.783 7.813 180,080 +0.02(+0.32%)
May 20, 2005 7.708 7.823 7.543 7.788 108,568 +0.03(+0.45%)
May 19, 2005 7.913 7.968 7.623 7.753 167,260 -0.14(-1.83%)
May 18, 2005 7.658 7.983 7.658 7.898 281,638 +0.34(+4.49%)
May 17, 2005 7.498 7.698 7.483 7.558 239,172 +0.06(+0.80%)
May 16, 2005 7.254 7.523 7.254 7.498 143,022 +0.22(+3.02%)
May 13, 2005 7.413 7.453 7.044 7.279 143,623 -0.11(-1.49%)
May 12, 2005 7.453 7.528 7.364 7.388 243,378 -0.10(-1.40%)
May 11, 2005 7.518 7.563 7.388 7.493 167,660 +0.03(+0.47%)
May 10, 2005 7.448 7.728 7.408 7.458 142,421 -0.04(-0.53%)
May 09, 2005 7.588 7.593 7.433 7.498 207,923 -0.13(-1.77%)
May 06, 2005 7.478 7.713 7.478 7.633 145,626 +0.16(+2.21%)
May 05, 2005 7.738 7.738 7.398 7.468 175,272 -0.21(-2.79%)
May 04, 2005 7.378 7.758 7.378 7.683 243,178 +0.42(+5.77%)
May 03, 2005 7.738 7.738 7.254 7.264 307,077 -0.47(-6.13%)
May 02, 2005 7.763 7.838 7.553 7.738 397,618 +0.00(+0.00%)
Apr 29, 2005 7.538 7.788 7.259 7.738 749,967 +0.69(+9.77%)
Apr 28, 2005 7.633 7.633 7.049 7.049 460,516 -0.89(-11.20%)
Apr 27, 2005 7.838 8.082 7.837 7.938 221,344 +0.07(+0.95%)
Apr 26, 2005 7.928 7.963 7.783 7.863 162,452 -0.10(-1.25%)
Apr 25, 2005 8.137 8.157 7.888 7.963 359,359 -0.15(-1.85%)
Apr 22, 2005 8.192 8.192 8.042 8.112 188,493 -0.13(-1.63%)
Apr 21, 2005 8.102 8.262 8.092 8.247 138,816 +0.24(+3.06%)
Apr 20, 2005 8.197 8.197 7.913 8.003 203,717 -0.19(-2.38%)
Apr 19, 2005 8.217 8.227 8.112 8.197 123,392 -0.00(-0.06%)
Apr 18, 2005 8.087 8.217 8.013 8.202 278,833 +0.12(+1.55%)
Apr 15, 2005 8.287 8.302 8.022 8.077 366,169 -0.22(-2.71%)
Apr 14, 2005 8.147 8.362 8.147 8.302 300,267 +0.17(+2.15%)
Apr 13, 2005 8.337 8.352 8.127 8.127 146,628 -0.29(-3.44%)
Apr 12, 2005 7.923 8.423 7.873 8.417 238,170 +0.39(+4.92%)
Apr 11, 2005 8.222 8.237 7.988 8.022 158,646 -0.20(-2.43%)
Apr 08, 2005 8.287 8.337 8.222 8.222 88,537 -0.08(-0.96%)
Apr 07, 2005 8.332 8.377 8.287 8.302 73,915 -0.07(-0.83%)
Apr 06, 2005 8.377 8.407 8.317 8.372 116,982 -0.00(-0.06%)
Apr 05, 2005 8.357 8.387 8.297 8.377 159,648 +0.02(+0.24%)
Apr 04, 2005 8.382 8.417 8.217 8.357 132,005 -0.02(-0.24%)
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.