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

Ennis Inc (NY: EBF )

19.50 +0.20 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2011 7.245 7.256 7.091 7.107 133,890 -0.14(-1.91%)
Dec 29, 2011 7.229 7.309 7.155 7.245 97,931 +0.06(+0.82%)
Dec 28, 2011 7.496 7.496 7.160 7.187 130,745 -0.33(-4.33%)
Dec 27, 2011 7.421 7.555 7.304 7.512 88,849 +0.06(+0.86%)
Dec 23, 2011 7.528 7.528 7.432 7.448 63,212 -0.06(-0.85%)
Dec 21, 2011 7.448 7.544 7.293 7.512 112,027 +0.06(+0.79%)
Dec 20, 2011 7.080 7.539 7.053 7.453 248,479 +0.57(+8.29%)
Dec 19, 2011 7.245 7.416 6.824 6.883 378,841 -0.28(-3.94%)
Dec 16, 2011 6.979 7.485 6.979 7.165 249,006 -0.02(-0.30%)
Dec 15, 2011 7.176 7.235 7.082 7.187 164,217 +0.13(+1.81%)
Dec 14, 2011 6.883 7.091 6.844 7.059 164,898 +0.15(+2.16%)
Dec 13, 2011 7.176 7.293 6.877 6.909 135,901 -0.18(-2.48%)
Dec 12, 2011 7.032 7.096 6.920 7.085 166,876 -0.09(-1.19%)
Dec 09, 2011 6.925 7.251 6.915 7.171 195,665 +0.26(+3.70%)
Dec 08, 2011 7.155 7.187 6.904 6.915 154,155 -0.34(-4.70%)
Dec 07, 2011 7.272 7.315 7.091 7.256 150,922 -0.06(-0.80%)
Dec 06, 2011 7.421 7.427 7.261 7.315 164,603 -0.09(-1.22%)
Dec 05, 2011 7.555 7.555 7.304 7.405 204,493 -0.04(-0.50%)
Dec 02, 2011 7.624 7.624 7.416 7.443 142,614 -0.04(-0.50%)
Dec 01, 2011 7.917 7.917 7.464 7.480 197,944 -0.44(-5.52%)
Nov 30, 2011 7.539 7.970 7.464 7.917 418,636 +0.74(+10.33%)
Nov 29, 2011 7.155 7.256 7.101 7.176 100,794 +0.04(+0.60%)
Nov 28, 2011 7.123 7.400 6.989 7.133 244,648 +0.27(+3.96%)
Nov 25, 2011 7.080 7.187 6.840 6.861 137,265 -0.28(-3.88%)
Nov 23, 2011 7.517 7.528 7.123 7.139 136,546 -0.46(-6.04%)
Nov 22, 2011 7.640 7.810 7.571 7.597 84,198 -0.04(-0.49%)
Nov 21, 2011 7.704 7.784 7.486 7.635 139,859 -0.26(-3.24%)
Nov 18, 2011 7.746 7.944 7.746 7.890 94,970 +0.13(+1.65%)
Nov 17, 2011 7.832 7.954 7.709 7.762 88,020 -0.05(-0.61%)
Nov 16, 2011 7.842 8.079 7.800 7.810 111,451 -0.15(-1.88%)
Nov 15, 2011 7.714 8.034 7.603 7.960 145,764 +0.18(+2.26%)
Nov 14, 2011 8.056 8.056 7.698 7.784 130,218 -0.31(-3.88%)
Nov 11, 2011 7.869 8.125 7.826 8.098 106,586 +0.35(+4.47%)
Nov 10, 2011 7.832 7.864 7.698 7.752 83,020 +0.08(+1.04%)
Nov 09, 2011 8.008 8.040 7.629 7.672 208,114 -0.61(-7.40%)
Nov 08, 2011 8.301 8.333 7.976 8.285 93,638 +0.06(+0.71%)
Nov 07, 2011 8.045 8.322 7.992 8.226 168,242 +0.17(+2.12%)
Nov 04, 2011 8.146 8.184 7.933 8.056 107,085 -0.19(-2.26%)
Nov 03, 2011 8.077 8.264 7.864 8.242 180,591 +0.30(+3.83%)
Nov 02, 2011 7.693 7.960 7.656 7.938 189,214 +0.41(+5.38%)
Nov 01, 2011 7.523 7.864 7.453 7.533 258,022 -0.27(-3.42%)
Oct 31, 2011 7.976 8.056 7.778 7.800 140,097 -0.32(-3.94%)
Oct 28, 2011 8.402 8.541 8.114 8.120 153,150 -0.29(-3.49%)
Oct 27, 2011 7.976 8.546 7.816 8.413 448,021 +0.87(+11.60%)
Oct 26, 2011 7.656 7.730 7.475 7.539 312,502 +0.03(+0.43%)
Oct 25, 2011 7.714 7.752 7.480 7.507 188,927 -0.30(-3.89%)
Oct 24, 2011 7.507 7.837 7.389 7.810 172,550 +0.35(+4.64%)
Oct 21, 2011 7.437 7.539 7.299 7.464 193,102 +0.17(+2.26%)
Oct 20, 2011 7.459 7.485 7.117 7.299 110,073 -0.10(-1.37%)
Oct 19, 2011 7.480 7.762 7.352 7.400 273,485 -0.07(-1.00%)
Oct 18, 2011 7.267 7.592 7.096 7.475 181,143 +0.26(+3.62%)
Oct 17, 2011 7.539 7.571 7.197 7.213 198,439 -0.41(-5.32%)
Oct 14, 2011 7.501 7.640 7.256 7.619 160,891 +0.22(+2.95%)
Oct 13, 2011 7.315 7.448 7.160 7.400 111,078 +0.05(+0.65%)
Oct 12, 2011 7.336 7.432 7.213 7.352 240,572 +0.06(+0.84%)
Oct 11, 2011 7.196 7.412 7.143 7.291 187,846 +0.01(+0.14%)
Oct 10, 2011 7.148 7.349 7.053 7.280 189,854 +0.26(+3.76%)
Oct 07, 2011 7.306 7.349 6.953 7.017 128,245 -0.27(-3.69%)
Oct 06, 2011 7.217 7.301 7.122 7.285 206,051 +0.07(+1.02%)
Oct 05, 2011 7.243 7.328 7.038 7.212 223,597 -0.08(-1.08%)
Oct 04, 2011 6.405 7.386 6.368 7.291 457,069 +0.83(+12.90%)
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.