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

Ennis Inc (NY: EBF )

20.59 +0.21 (+1.03%)
Official Closing 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 (%)
Mar 31, 2005 8.537 8.547 8.367 8.447 254,996 -0.11(-1.28%)
Mar 30, 2005 8.362 8.562 8.362 8.557 148,631 +0.19(+2.33%)
Mar 29, 2005 8.477 8.512 8.312 8.362 190,095 -0.14(-1.70%)
Mar 28, 2005 8.487 8.527 8.447 8.507 208,324 +0.06(+0.77%)
Mar 24, 2005 8.412 8.487 8.407 8.442 170,064 +0.03(+0.36%)
Mar 23, 2005 8.462 8.482 8.392 8.412 147,429 -0.08(-0.94%)
Mar 22, 2005 8.587 8.602 8.487 8.492 83,930 -0.06(-0.70%)
Mar 21, 2005 8.467 8.557 8.432 8.552 103,160 +0.04(+0.53%)
Mar 18, 2005 8.597 8.602 8.467 8.507 301,068 -0.06(-0.70%)
Mar 17, 2005 8.482 8.577 8.462 8.567 91,943 +0.07(+0.88%)
Mar 16, 2005 8.437 8.597 8.437 8.492 159,247 -0.04(-0.47%)
Mar 15, 2005 8.666 8.711 8.487 8.532 401,024 -0.13(-1.56%)
Mar 14, 2005 8.547 8.696 8.532 8.666 122,991 +0.11(+1.34%)
Mar 11, 2005 8.577 8.592 8.537 8.552 63,899 +0.01(+0.18%)
Mar 10, 2005 8.617 8.681 8.532 8.537 119,786 -0.03(-0.35%)
Mar 09, 2005 8.706 8.711 8.562 8.567 214,734 -0.16(-1.89%)
Mar 08, 2005 8.796 8.796 8.689 8.731 238,971 -0.05(-0.62%)
Mar 07, 2005 8.696 8.836 8.696 8.786 287,848 +0.06(+0.74%)
Mar 04, 2005 8.637 8.746 8.627 8.721 237,970 +0.08(+0.98%)
Mar 03, 2005 8.676 8.691 8.522 8.637 194,502 -0.02(-0.29%)
Mar 02, 2005 8.592 8.716 8.552 8.662 182,083 +0.03(+0.41%)
Mar 01, 2005 8.527 8.637 8.507 8.627 144,625 +0.10(+1.17%)
Feb 28, 2005 8.527 8.562 8.447 8.527 201,313 -0.02(-0.29%)
Feb 25, 2005 8.547 8.582 8.517 8.552 199,109 +0.00(+0.06%)
Feb 24, 2005 8.437 8.547 8.387 8.547 214,734 +0.13(+1.54%)
Feb 23, 2005 8.572 8.577 8.412 8.417 295,860 -0.15(-1.81%)
Feb 22, 2005 8.582 8.637 8.472 8.572 220,543 +0.00(+0.06%)
Feb 18, 2005 8.612 8.686 8.567 8.567 210,327 -0.00(-0.06%)
Feb 17, 2005 8.836 8.856 8.567 8.572 171,867 -0.28(-3.21%)
Feb 16, 2005 8.711 8.861 8.632 8.856 250,389 +0.14(+1.66%)
Feb 15, 2005 8.771 8.806 8.701 8.711 213,932 -0.06(-0.68%)
Feb 14, 2005 8.572 8.906 8.572 8.771 272,223 +0.20(+2.33%)
Feb 11, 2005 8.487 8.612 8.437 8.572 504,985 +0.09(+1.06%)
Feb 10, 2005 8.472 8.527 8.452 8.482 189,695 +0.01(+0.12%)
Feb 09, 2005 8.562 8.562 8.467 8.472 191,898 -0.12(-1.39%)
Feb 08, 2005 8.517 8.597 8.437 8.592 207,923 +0.07(+0.88%)
Feb 07, 2005 8.612 8.637 8.492 8.517 275,228 -0.09(-1.04%)
Feb 04, 2005 8.647 8.726 8.572 8.607 302,871 +0.00(+0.00%)
Feb 03, 2005 8.721 8.731 8.572 8.607 199,510 -0.10(-1.20%)
Feb 02, 2005 8.676 8.716 8.517 8.711 245,582 +0.05(+0.63%)
Feb 01, 2005 8.582 8.726 8.517 8.657 228,355 +0.10(+1.23%)
Jan 31, 2005 8.497 8.557 8.487 8.552 325,706 +0.04(+0.53%)
Jan 28, 2005 8.397 8.547 8.397 8.507 249,588 +0.05(+0.65%)
Jan 27, 2005 8.422 8.492 8.402 8.452 394,413 +0.04(+0.47%)
Jan 26, 2005 8.592 8.617 8.412 8.412 271,021 -0.21(-2.49%)
Jan 25, 2005 8.786 8.826 8.622 8.627 211,328 -0.14(-1.65%)
Jan 24, 2005 8.861 8.861 8.736 8.771 195,303 -0.08(-0.96%)
Jan 21, 2005 8.911 8.936 8.816 8.856 183,485 -0.05(-0.62%)
Jan 20, 2005 8.956 8.976 8.786 8.911 274,427 -0.06(-0.67%)
Jan 19, 2005 9.031 9.036 8.936 8.971 375,183 -0.06(-0.72%)
Jan 18, 2005 9.211 9.231 8.951 9.036 572,090 -0.20(-2.16%)
Jan 14, 2005 9.410 9.460 9.236 9.236 161,851 -0.13(-1.44%)
Jan 13, 2005 9.480 9.480 9.300 9.370 291,053 -0.11(-1.21%)
Jan 12, 2005 9.131 9.485 9.131 9.485 282,840 +0.21(+2.26%)
Jan 11, 2005 9.580 9.580 9.201 9.276 251,190 -0.30(-3.18%)
Jan 10, 2005 9.785 10.06 9.435 9.580 495,771 +0.36(+3.95%)
Jan 07, 2005 9.291 9.300 9.091 9.216 218,940 -0.09(-1.02%)
Jan 06, 2005 9.395 9.485 9.310 9.310 160,249 -0.08(-0.90%)
Jan 05, 2005 9.480 9.585 9.365 9.395 133,407 -0.04(-0.48%)
Jan 04, 2005 9.800 9.875 9.440 9.440 189,094 -0.39(-4.01%)
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.