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

Ennis Inc (NY: EBF )

19.10 +0.03 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Dec 31, 2002 5.766 5.971 5.751 5.801 67,104 +0.05(+0.96%)
Dec 30, 2002 5.741 5.786 5.716 5.746 120,387 +0.00(+0.09%)
Dec 27, 2002 5.796 5.811 5.741 5.741 26,441 -0.07(-1.20%)
Dec 26, 2002 5.871 5.966 5.791 5.811 60,894 -0.11(-1.85%)
Dec 24, 2002 5.841 5.926 5.841 5.921 14,422 +0.08(+1.45%)
Dec 23, 2002 5.791 5.841 5.641 5.836 74,115 -0.01(-0.09%)
Dec 20, 2002 5.866 5.941 5.731 5.841 97,952 +0.00(+0.00%)
Dec 19, 2002 5.851 5.891 5.816 5.841 67,905 +0.01(+0.17%)
Dec 18, 2002 5.971 5.976 5.811 5.831 44,068 -0.15(-2.50%)
Dec 17, 2002 5.946 5.996 5.891 5.981 17,627 +0.04(+0.76%)
Dec 16, 2002 5.916 5.936 5.816 5.936 52,281 -0.00(-0.08%)
Dec 13, 2002 5.926 6.041 5.926 5.941 31,649 +0.04(+0.76%)
Dec 12, 2002 5.871 5.921 5.871 5.896 26,240 +0.03(+0.60%)
Dec 11, 2002 5.951 5.966 5.791 5.861 64,901 -0.08(-1.34%)
Dec 10, 2002 5.741 5.951 5.686 5.941 70,710 +0.28(+5.03%)
Dec 09, 2002 5.816 5.816 5.641 5.656 139,617 -0.16(-2.75%)
Dec 06, 2002 5.966 5.966 5.786 5.816 123,992 -0.15(-2.51%)
Dec 05, 2002 5.966 5.996 5.966 5.966 37,858 +0.00(+0.08%)
Dec 04, 2002 5.956 6.016 5.956 5.961 38,059 +0.02(+0.34%)
Dec 03, 2002 5.991 6.105 5.941 5.941 138,014 -0.17(-2.78%)
Dec 02, 2002 6.165 6.190 6.051 6.110 78,522 -0.06(-0.97%)
Nov 29, 2002 6.295 6.305 6.125 6.170 34,453 -0.14(-2.29%)
Nov 27, 2002 6.330 6.355 6.096 6.315 58,290 +0.00(+0.00%)
Nov 26, 2002 6.350 6.415 6.315 6.315 32,450 +0.01(+0.24%)
Nov 25, 2002 5.976 6.300 5.976 6.300 64,099 +0.21(+3.53%)
Nov 22, 2002 6.056 6.130 5.991 6.086 100,957 +0.08(+1.33%)
Nov 21, 2002 6.170 6.265 5.966 6.006 115,780 -0.18(-2.98%)
Nov 20, 2002 6.190 6.240 6.150 6.190 21,633 +0.00(+0.08%)
Nov 19, 2002 5.991 6.190 5.991 6.185 49,477 +0.12(+1.98%)
Nov 18, 2002 6.200 6.240 6.041 6.066 51,880 -0.12(-2.02%)
Nov 15, 2002 6.240 6.305 6.190 6.190 45,070 +0.05(+0.81%)
Nov 14, 2002 6.195 6.435 6.066 6.140 64,500 -0.03(-0.57%)
Nov 13, 2002 6.295 6.345 6.115 6.175 43,868 -0.12(-1.90%)
Nov 12, 2002 6.155 6.350 6.155 6.295 24,838 +0.14(+2.27%)
Nov 11, 2002 6.250 6.305 6.155 6.155 22,234 -0.08(-1.36%)
Nov 08, 2002 6.375 6.395 6.240 6.240 27,442 -0.12(-1.88%)
Nov 07, 2002 6.590 6.590 6.340 6.360 22,034 -0.24(-3.70%)
Nov 06, 2002 6.405 6.615 6.405 6.605 45,070 +0.15(+2.32%)
Nov 05, 2002 6.590 6.615 6.430 6.455 52,281 -0.08(-1.30%)
Nov 04, 2002 6.295 6.565 6.205 6.540 94,346 +0.27(+4.30%)
Nov 01, 2002 6.415 6.415 6.046 6.270 75,717 -0.12(-1.87%)
Oct 31, 2002 6.440 6.450 6.280 6.390 44,068 +0.02(+0.39%)
Oct 30, 2002 6.425 6.590 6.340 6.365 70,910 -0.02(-0.39%)
Oct 29, 2002 6.071 6.425 6.056 6.390 32,650 +0.34(+5.70%)
Oct 28, 2002 6.170 6.265 6.041 6.046 22,635 -0.12(-2.02%)
Oct 25, 2002 5.991 6.170 5.951 6.170 34,253 +0.15(+2.57%)
Oct 24, 2002 6.086 6.086 5.991 6.016 15,023 -0.07(-1.15%)
Oct 23, 2002 5.916 6.110 5.916 6.086 37,658 +0.17(+2.87%)
Oct 22, 2002 6.091 6.105 5.916 5.916 36,657 -0.15(-2.55%)
Oct 21, 2002 6.026 6.150 6.026 6.071 57,689 +0.09(+1.59%)
Oct 18, 2002 6.190 6.190 5.976 5.976 74,315 -0.31(-5.00%)
Oct 17, 2002 6.365 6.435 6.280 6.290 57,088 -0.05(-0.87%)
Oct 16, 2002 6.595 6.595 6.345 6.345 68,706 -0.24(-3.64%)
Oct 15, 2002 6.180 6.585 6.180 6.585 57,489 +0.39(+6.37%)
Oct 14, 2002 6.190 6.190 6.115 6.190 20,832 +0.00(+0.00%)
Oct 11, 2002 6.006 6.240 6.006 6.190 45,270 +0.21(+3.51%)
Oct 10, 2002 5.916 6.041 5.761 5.981 111,373 +0.05(+0.84%)
Oct 09, 2002 5.986 5.996 5.901 5.931 74,115 -0.06(-1.08%)
Oct 08, 2002 6.230 6.230 5.891 5.996 67,505 -0.23(-3.77%)
Oct 07, 2002 6.355 6.455 6.225 6.230 340,530 -0.17(-2.73%)
Oct 04, 2002 6.515 6.545 6.290 6.405 84,932 -0.11(-1.76%)
Oct 03, 2002 6.530 6.545 6.490 6.520 30,447 -0.00(-0.08%)
Oct 02, 2002 6.490 6.565 6.480 6.525 93,545 +0.05(+0.85%)
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.