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

Ennis Inc (NY: EBF )

20.56 +0.05 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
Jan 03, 2005 9.615 9.935 9.560 9.835 214,734 +0.22(+2.34%)
Dec 31, 2004 9.470 9.730 9.470 9.610 654,618 +0.17(+1.85%)
Dec 30, 2004 9.390 9.510 9.385 9.435 359,359 +0.06(+0.69%)
Dec 29, 2004 9.236 9.400 9.191 9.370 105,964 +0.14(+1.57%)
Dec 28, 2004 9.136 9.266 9.136 9.226 161,651 +0.12(+1.32%)
Dec 27, 2004 9.236 9.296 9.091 9.106 157,445 -0.13(-1.41%)
Dec 23, 2004 9.011 9.315 9.011 9.236 376,586 +0.20(+2.21%)
Dec 22, 2004 9.360 9.380 9.036 9.036 204,518 -0.34(-3.62%)
Dec 21, 2004 9.460 9.525 9.350 9.375 109,770 -0.13(-1.42%)
Dec 20, 2004 9.760 9.825 9.465 9.510 119,786 -0.30(-3.10%)
Dec 17, 2004 9.500 9.875 9.470 9.815 107,367 +0.31(+3.31%)
Dec 16, 2004 9.610 9.725 9.435 9.500 122,190 -0.11(-1.14%)
Dec 15, 2004 9.635 9.735 9.585 9.610 79,123 +0.02(+0.26%)
Dec 14, 2004 9.935 9.935 9.585 9.585 130,803 -0.37(-3.76%)
Dec 13, 2004 9.855 9.964 9.785 9.959 103,160 +0.11(+1.12%)
Dec 10, 2004 9.890 9.954 9.775 9.850 110,972 -0.06(-0.60%)
Dec 09, 2004 9.984 9.984 9.900 9.910 108,168 -0.07(-0.75%)
Dec 08, 2004 9.845 9.984 9.840 9.984 93,946 +0.14(+1.47%)
Dec 07, 2004 9.905 9.944 9.840 9.840 71,110 -0.07(-0.76%)
Dec 06, 2004 9.984 10.01 9.905 9.915 139,817 -0.03(-0.30%)
Dec 03, 2004 10.02 10.02 9.885 9.944 113,777 -0.03(-0.30%)
Dec 02, 2004 9.984 9.984 9.910 9.974 124,994 -0.01(-0.10%)
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.