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 (%)
Jul 31, 2002 6.285 6.330 6.165 6.190 90,941 -0.07(-1.20%)
Jul 30, 2002 6.290 6.310 6.190 6.265 61,295 -0.12(-1.95%)
Jul 29, 2002 6.041 6.470 6.041 6.390 103,961 +0.42(+7.11%)
Jul 26, 2002 5.641 5.966 5.641 5.966 25,639 +0.33(+5.94%)
Jul 25, 2002 5.501 5.791 5.466 5.631 92,744 +0.08(+1.44%)
Jul 24, 2002 5.616 5.816 5.367 5.551 159,648 -0.09(-1.68%)
Jul 23, 2002 5.666 5.691 5.591 5.646 77,520 -0.15(-2.67%)
Jul 22, 2002 5.766 5.916 5.686 5.801 117,583 -0.09(-1.61%)
Jul 19, 2002 5.616 5.931 5.616 5.896 130,803 -0.11(-1.83%)
Jul 17, 2002 6.200 6.235 5.796 6.006 152,837 -0.38(-6.02%)
Jul 12, 2002 6.555 6.555 6.370 6.390 92,544 -0.15(-2.29%)
Jul 11, 2002 6.705 6.720 6.220 6.540 150,634 -0.22(-3.32%)
Jul 10, 2002 6.964 7.004 6.710 6.764 173,870 -0.19(-2.73%)
Jul 09, 2002 6.974 6.974 6.954 6.954 153,839 -0.01(-0.21%)
Jul 08, 2002 7.214 7.214 6.969 6.969 152,637 -0.20(-2.79%)
Jul 05, 2002 6.939 7.169 6.939 7.169 103,160 +0.20(+2.94%)
Jul 04, 2002 6.934 7.049 6.789 6.964 91,141 +0.00(+0.00%)
Jul 03, 2002 6.934 7.049 6.789 6.964 91,141 +0.03(+0.43%)
Jul 02, 2002 6.989 6.989 6.774 6.934 109,370 -0.05(-0.79%)
Jul 01, 2002 6.540 6.989 6.405 6.989 237,169 +0.47(+7.28%)
Jun 28, 2002 6.215 6.585 6.140 6.515 964,501 +0.40(+6.53%)
Jun 27, 2002 6.240 6.280 5.891 6.115 303,272 -0.26(-4.15%)
Jun 26, 2002 6.485 6.515 6.365 6.380 96,149 -0.15(-2.37%)
Jun 25, 2002 6.759 6.774 6.530 6.535 111,773 +0.04(+0.61%)
Jun 21, 2002 6.500 6.520 6.490 6.495 109,169 +0.00(+0.00%)
Jun 20, 2002 6.140 6.500 6.140 6.495 140,218 +0.13(+2.04%)
Jun 19, 2002 6.500 6.500 6.365 6.365 58,491 -0.14(-2.22%)
Jun 18, 2002 6.490 6.540 6.440 6.510 107,166 +0.02(+0.31%)
Jun 17, 2002 6.265 6.540 6.250 6.490 96,750 +0.15(+2.36%)
Jun 14, 2002 6.435 6.435 6.335 6.340 32,250 -0.04(-0.70%)
Jun 12, 2002 6.350 6.405 6.270 6.385 43,067 +0.02(+0.39%)
Jun 11, 2002 6.200 6.430 6.170 6.360 84,932 +0.11(+1.76%)
Jun 10, 2002 6.465 6.465 6.165 6.250 113,376 -0.19(-2.95%)
Jun 07, 2002 5.891 6.480 5.866 6.440 205,519 +0.08(+1.26%)
Jun 06, 2002 6.690 6.690 6.330 6.360 120,587 -0.33(-4.93%)
Jun 05, 2002 6.899 6.934 6.640 6.690 140,618 -0.30(-4.29%)
May 31, 2002 6.949 7.039 6.884 6.989 92,944 -0.05(-0.71%)
May 28, 2002 6.919 7.064 6.804 7.039 157,845 +0.12(+1.73%)
May 27, 2002 6.964 6.939 6.919 6.919 180,280 +0.00(+0.00%)
May 24, 2002 6.964 6.939 6.919 6.919 180,280 -0.05(-0.79%)
May 23, 2002 6.949 6.989 6.934 6.974 84,531 +0.01(+0.22%)
May 22, 2002 6.939 6.989 6.924 6.959 94,346 +0.00(+0.00%)
May 21, 2002 6.989 6.989 6.939 6.959 100,356 -0.03(-0.43%)
May 20, 2002 6.964 6.989 6.914 6.989 40,062 +0.02(+0.36%)
May 17, 2002 6.979 7.009 6.934 6.964 90,941 +0.00(+0.00%)
May 16, 2002 6.809 6.979 6.739 6.964 80,725 +0.13(+1.90%)
May 15, 2002 6.789 6.929 6.759 6.834 45,671 +0.03(+0.44%)
May 14, 2002 6.739 6.844 6.739 6.804 61,095 +0.01(+0.22%)
May 13, 2002 6.814 6.839 6.685 6.789 44,268 -0.05(-0.73%)
May 10, 2002 6.924 6.924 6.739 6.839 64,099 -0.03(-0.51%)
May 09, 2002 6.839 6.874 6.774 6.874 45,470 +0.00(+0.07%)
May 08, 2002 7.004 7.019 6.804 6.869 82,528 -0.14(-2.06%)
May 07, 2002 6.939 7.069 6.939 7.014 168,462 +0.04(+0.64%)
May 06, 2002 6.989 6.989 6.919 6.969 80,124 -0.02(-0.29%)
May 03, 2002 6.904 6.999 6.804 6.989 174,471 +0.05(+0.72%)
May 02, 2002 6.700 6.989 6.700 6.939 168,261 +0.25(+3.73%)
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.