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

Ennis Inc (NY: EBF )

20.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 28, 2003 7.443 7.463 7.354 7.378 40,062 -0.06(-0.87%)
Nov 26, 2003 7.453 7.458 7.403 7.443 48,275 +0.02(+0.27%)
Nov 25, 2003 7.364 7.468 7.354 7.423 65,101 +0.06(+0.81%)
Nov 24, 2003 7.339 7.483 7.264 7.364 75,317 +0.06(+0.82%)
Nov 21, 2003 7.289 7.344 7.264 7.304 45,470 +0.08(+1.18%)
Nov 20, 2003 7.069 7.309 7.059 7.219 95,949 +0.15(+2.12%)
Nov 19, 2003 7.014 7.114 7.014 7.069 60,694 +0.07(+1.00%)
Nov 18, 2003 7.024 7.064 6.989 6.999 69,908 -0.00(-0.07%)
Nov 17, 2003 6.999 7.094 6.989 7.004 141,420 -0.16(-2.23%)
Nov 14, 2003 7.378 7.393 7.164 7.164 88,137 -0.24(-3.24%)
Nov 13, 2003 7.413 7.443 7.383 7.403 74,916 +0.04(+0.54%)
Nov 12, 2003 7.279 7.324 7.279 7.364 55,486 +0.11(+1.51%)
Nov 11, 2003 7.378 7.383 7.244 7.254 54,885 -0.11(-1.49%)
Nov 10, 2003 7.388 7.448 7.364 7.364 80,725 +0.00(+0.07%)
Nov 07, 2003 7.364 7.388 7.349 7.359 57,689 +0.03(+0.41%)
Nov 06, 2003 7.349 7.349 7.264 7.329 72,112 -0.01(-0.14%)
Nov 05, 2003 7.279 7.339 7.229 7.339 113,576 +0.07(+0.96%)
Nov 04, 2003 7.279 7.284 7.204 7.269 99,190 +0.00(+0.00%)
Nov 03, 2003 7.194 7.269 7.164 7.269 51,880 +0.13(+1.89%)
Oct 31, 2003 7.139 7.164 7.134 7.134 40,262 -0.07(-0.97%)
Oct 30, 2003 7.264 7.264 7.204 7.204 34,653 -0.11(-1.50%)
Oct 29, 2003 7.274 7.314 7.224 7.314 64,099 +0.06(+0.83%)
Oct 28, 2003 7.094 7.254 7.084 7.254 50,077 +0.16(+2.32%)
Oct 27, 2003 7.064 7.134 7.064 7.089 37,257 +0.00(+0.07%)
Oct 24, 2003 7.064 7.114 7.009 7.084 54,484 +0.02(+0.35%)
Oct 23, 2003 7.164 7.179 7.054 7.059 129,601 -0.12(-1.67%)
Oct 22, 2003 7.254 7.269 7.169 7.179 62,697 -0.08(-1.17%)
Oct 21, 2003 7.299 7.304 7.229 7.264 71,310 +0.03(+0.48%)
Oct 20, 2003 7.269 7.269 7.179 7.229 47,473 -0.00(-0.07%)
Oct 17, 2003 7.354 7.369 7.239 7.234 56,087 -0.13(-1.76%)
Oct 16, 2003 7.428 7.428 7.264 7.364 138,816 +0.00(+0.00%)
Oct 15, 2003 7.413 7.438 7.329 7.364 59,893 -0.03(-0.41%)
Oct 14, 2003 7.388 7.408 7.369 7.393 108,368 +0.05(+0.75%)
Oct 13, 2003 7.289 7.329 7.279 7.339 56,087 +0.05(+0.68%)
Oct 10, 2003 7.219 7.314 7.164 7.289 97,351 +0.03(+0.48%)
Oct 09, 2003 7.114 7.339 7.114 7.254 198,108 +0.16(+2.32%)
Oct 08, 2003 7.119 7.139 7.059 7.089 57,489 -0.05(-0.70%)
Oct 07, 2003 7.039 7.139 7.034 7.139 114,177 +0.09(+1.27%)
Oct 06, 2003 7.044 7.064 7.029 7.049 41,464 -0.03(-0.49%)
Oct 03, 2003 6.939 7.114 6.909 7.084 362,964 +0.15(+2.23%)
Oct 02, 2003 6.904 6.934 6.894 6.929 100,957 -0.05(-0.72%)
Oct 01, 2003 6.734 6.979 6.734 6.979 173,269 +0.28(+4.25%)
Sep 30, 2003 6.759 6.834 6.640 6.695 104,362 -0.08(-1.18%)
Sep 29, 2003 6.789 6.814 6.690 6.774 139,817 +0.14(+2.18%)
Sep 26, 2003 6.759 6.759 6.590 6.630 143,823 -0.13(-1.92%)
Sep 25, 2003 6.834 6.834 6.759 6.759 128,399 -0.02(-0.37%)
Sep 24, 2003 7.134 7.134 6.784 6.784 187,491 -0.34(-4.77%)
Sep 23, 2003 7.119 7.189 7.119 7.124 72,512 +0.02(+0.28%)
Sep 22, 2003 7.129 7.129 7.069 7.104 58,691 -0.04(-0.56%)
Sep 19, 2003 7.146 7.214 7.134 7.144 48,876 -0.01(-0.14%)
Sep 18, 2003 7.139 7.164 7.134 7.154 54,885 -0.01(-0.14%)
Sep 17, 2003 7.174 7.194 7.154 7.164 29,846 -0.01(-0.21%)
Sep 16, 2003 7.244 7.259 7.114 7.179 65,101 -0.06(-0.83%)
Sep 15, 2003 7.324 7.359 7.129 7.239 41,063 -0.06(-0.89%)
Sep 12, 2003 7.344 7.354 7.214 7.304 43,467 -0.03(-0.48%)
Sep 11, 2003 7.314 7.369 7.289 7.339 21,032 +0.00(+0.00%)
Sep 10, 2003 7.423 7.468 7.339 7.339 71,911 -0.08(-1.14%)
Sep 09, 2003 7.463 7.473 7.408 7.423 20,431 -0.05(-0.73%)
Sep 08, 2003 7.423 7.478 7.398 7.478 92,544 +0.06(+0.88%)
Sep 05, 2003 7.428 7.438 7.329 7.413 34,253 -0.01(-0.20%)
Sep 04, 2003 7.428 7.428 7.398 7.428 18,028 +0.00(+0.00%)
Sep 03, 2003 7.413 7.428 7.388 7.428 43,067 +0.02(+0.27%)
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.