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

Ennis Inc (NY: EBF )

19.70 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2006 9.830 9.860 9.720 9.845 140,618 +0.01(+0.15%)
Feb 27, 2006 9.890 10.00 9.785 9.830 110,171 -0.07(-0.71%)
Feb 24, 2006 9.835 9.979 9.785 9.900 142,021 +0.04(+0.46%)
Feb 23, 2006 9.705 9.974 9.700 9.855 178,878 +0.14(+1.44%)
Feb 22, 2006 9.610 9.880 9.550 9.715 249,788 +0.13(+1.41%)
Feb 21, 2006 9.760 9.800 9.570 9.580 114,378 -0.18(-1.84%)
Feb 17, 2006 9.735 9.805 9.650 9.760 152,236 +0.02(+0.26%)
Feb 16, 2006 9.875 9.890 9.715 9.735 177,476 -0.12(-1.27%)
Feb 15, 2006 9.944 9.944 9.775 9.860 206,321 -0.14(-1.45%)
Feb 14, 2006 9.920 10.15 9.860 10.00 336,924 +0.12(+1.21%)
Feb 13, 2006 9.870 9.964 9.810 9.885 195,904 -0.02(-0.25%)
Feb 10, 2006 9.959 9.959 9.850 9.910 256,399 -0.07(-0.75%)
Feb 09, 2006 9.969 10.05 9.895 9.984 207,923 +0.04(+0.45%)
Feb 08, 2006 9.825 9.969 9.795 9.940 157,244 +0.14(+1.48%)
Feb 07, 2006 9.845 9.845 9.675 9.795 131,805 -0.01(-0.15%)
Feb 06, 2006 9.735 9.815 9.625 9.810 117,783 +0.08(+0.82%)
Feb 03, 2006 9.535 9.900 9.515 9.730 136,212 +0.17(+1.78%)
Feb 02, 2006 9.825 9.825 9.475 9.560 123,792 -0.24(-2.45%)
Feb 01, 2006 9.635 9.865 9.575 9.800 177,476 +0.19(+1.97%)
Jan 31, 2006 9.735 9.740 9.550 9.610 174,671 -0.17(-1.74%)
Jan 30, 2006 9.820 9.959 9.685 9.780 102,559 -0.09(-0.91%)
Jan 27, 2006 9.959 10.04 9.795 9.870 143,022 -0.09(-0.90%)
Jan 26, 2006 9.959 9.984 9.815 9.959 179,879 +0.05(+0.50%)
Jan 25, 2006 9.885 9.935 9.760 9.910 186,289 +0.05(+0.56%)
Jan 24, 2006 9.660 9.964 9.655 9.855 372,179 +0.21(+2.17%)
Jan 23, 2006 9.460 9.650 9.450 9.645 185,088 +0.21(+2.22%)
Jan 20, 2006 9.550 9.665 9.375 9.435 267,215 -0.06(-0.63%)
Jan 19, 2006 9.261 9.745 9.251 9.495 378,388 +0.23(+2.53%)
Jan 18, 2006 9.310 9.335 9.231 9.261 172,468 -0.08(-0.86%)
Jan 17, 2006 9.261 9.360 9.246 9.340 204,918 +0.05(+0.54%)
Jan 13, 2006 9.251 9.291 9.206 9.291 217,538 +0.07(+0.76%)
Jan 12, 2006 9.136 9.320 9.136 9.221 269,819 +0.01(+0.11%)
Jan 11, 2006 9.101 9.211 9.036 9.211 357,155 +0.08(+0.93%)
Jan 10, 2006 9.096 9.141 8.996 9.126 264,812 -0.02(-0.27%)
Jan 09, 2006 9.066 9.231 9.016 9.151 224,349 +0.15(+1.66%)
Jan 06, 2006 9.076 9.111 8.991 9.001 253,194 -0.08(-0.88%)
Jan 05, 2006 9.076 9.086 8.996 9.081 164,455 -0.07(-0.76%)
Jan 04, 2006 9.146 9.156 9.071 9.151 307,278 +0.01(+0.11%)
Jan 03, 2006 9.071 9.216 8.901 9.141 513,399 +0.07(+0.77%)
Dec 30, 2005 9.076 9.116 8.941 9.071 290,852 -0.04(-0.49%)
Dec 29, 2005 9.286 9.286 9.116 9.116 301,669 +0.02(+0.27%)
Dec 28, 2005 8.936 9.251 8.906 9.091 386,401 +0.17(+1.90%)
Dec 27, 2005 8.931 8.986 8.886 8.921 186,490 -0.01(-0.11%)
Dec 23, 2005 8.986 9.046 8.891 8.931 277,431 -0.03(-0.33%)
Dec 22, 2005 8.961 9.076 8.786 8.961 374,783 -0.00(-0.06%)
Dec 21, 2005 8.981 8.981 8.861 8.966 138,615 +0.02(+0.22%)
Dec 20, 2005 8.736 8.956 8.711 8.946 196,706 +0.14(+1.59%)
Dec 19, 2005 8.517 8.836 8.517 8.806 148,831 +0.04(+0.46%)
Dec 16, 2005 8.806 8.831 8.736 8.766 346,539 -0.02(-0.23%)
Dec 15, 2005 8.986 9.021 8.736 8.786 303,472 -0.16(-1.79%)
Dec 14, 2005 8.876 9.056 8.826 8.946 342,933 +0.11(+1.24%)
Dec 13, 2005 8.711 8.886 8.657 8.836 255,197 +0.14(+1.67%)
Dec 12, 2005 8.786 8.841 8.681 8.691 186,890 -0.08(-0.97%)
Dec 09, 2005 8.946 8.956 8.696 8.776 277,031 -0.14(-1.62%)
Dec 08, 2005 8.936 9.026 8.861 8.921 140,418 -0.01(-0.17%)
Dec 07, 2005 8.956 8.986 8.906 8.936 99,154 -0.04(-0.44%)
Dec 06, 2005 8.986 9.036 8.936 8.976 154,039 +0.03(+0.33%)
Dec 05, 2005 8.936 9.001 8.881 8.946 166,058 +0.01(+0.11%)
Dec 02, 2005 8.986 8.996 8.871 8.936 104,763 -0.03(-0.33%)
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.