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 (%)
May 31, 2006 9.780 9.835 9.635 9.745 295,660 -0.01(-0.10%)
May 30, 2006 9.910 9.984 9.730 9.755 216,136 -0.20(-2.06%)
May 26, 2006 9.959 9.994 9.900 9.959 162,853 +0.04(+0.40%)
May 25, 2006 9.974 10.06 9.815 9.920 187,091 +0.00(+0.05%)
May 24, 2006 9.969 10.05 9.665 9.915 485,756 -0.07(-0.75%)
May 23, 2006 9.910 10.06 9.860 9.989 400,423 +0.14(+1.42%)
May 22, 2006 9.765 9.905 9.550 9.850 393,412 +0.09(+0.92%)
May 19, 2006 9.555 9.910 9.515 9.760 199,911 +0.15(+1.61%)
May 18, 2006 9.920 9.954 9.570 9.605 233,363 -0.24(-2.48%)
May 17, 2006 9.785 9.885 9.635 9.850 136,412 -0.03(-0.30%)
May 16, 2006 9.785 9.915 9.785 9.880 138,215 +0.07(+0.76%)
May 15, 2006 9.800 9.974 9.670 9.805 206,721 -0.03(-0.36%)
May 12, 2006 9.885 9.954 9.795 9.840 397,819 -0.06(-0.61%)
May 11, 2006 9.885 9.984 9.860 9.900 631,382 +0.00(+0.00%)
May 10, 2006 9.830 9.935 9.770 9.900 289,250 +0.08(+0.81%)
May 09, 2006 9.770 9.959 9.770 9.820 358,758 +0.03(+0.36%)
May 08, 2006 9.700 9.855 9.690 9.785 264,812 +0.05(+0.51%)
May 05, 2006 9.725 9.735 9.670 9.735 178,477 +0.02(+0.21%)
May 04, 2006 9.595 9.815 9.575 9.715 200,111 +0.08(+0.83%)
May 03, 2006 9.665 9.725 9.545 9.635 86,134 -0.03(-0.31%)
May 02, 2006 9.595 9.780 9.580 9.665 232,762 +0.10(+1.04%)
May 01, 2006 9.785 9.785 9.550 9.565 155,441 -0.27(-2.74%)
Apr 28, 2006 9.520 9.974 9.520 9.835 321,099 +0.09(+0.97%)
Apr 27, 2006 9.710 9.830 9.580 9.740 165,457 -0.02(-0.20%)
Apr 26, 2006 9.530 9.800 9.520 9.760 218,339 +0.23(+2.46%)
Apr 25, 2006 9.420 9.645 9.375 9.525 278,833 +0.14(+1.49%)
Apr 24, 2006 9.320 9.570 9.320 9.385 311,084 -0.17(-1.83%)
Apr 21, 2006 9.785 9.805 9.490 9.560 186,490 -0.02(-0.26%)
Apr 20, 2006 9.675 9.755 9.585 9.585 145,426 -0.11(-1.13%)
Apr 19, 2006 9.585 9.695 9.585 9.695 141,420 +0.16(+1.68%)
Apr 18, 2006 9.410 9.605 9.405 9.535 217,538 +0.12(+1.33%)
Apr 17, 2006 9.291 9.440 9.271 9.410 162,452 +0.07(+0.80%)
Apr 13, 2006 9.390 9.480 9.276 9.335 253,194 -0.05(-0.58%)
Apr 12, 2006 9.161 9.450 9.161 9.390 219,541 -0.02(-0.21%)
Apr 11, 2006 9.450 9.455 9.350 9.410 171,667 -0.09(-1.00%)
Apr 10, 2006 9.470 9.545 9.330 9.505 226,552 +0.01(+0.11%)
Apr 07, 2006 9.610 9.650 9.465 9.495 219,541 -0.08(-0.89%)
Apr 06, 2006 9.360 9.655 9.360 9.580 174,471 -0.03(-0.31%)
Apr 05, 2006 9.620 9.825 9.600 9.610 269,018 -0.03(-0.31%)
Apr 04, 2006 9.665 9.725 9.600 9.640 213,532 -0.03(-0.36%)
Apr 03, 2006 9.730 9.735 9.555 9.675 224,549 -0.06(-0.62%)
Mar 31, 2006 9.690 9.735 9.645 9.735 186,490 +0.05(+0.57%)
Mar 30, 2006 9.685 9.760 9.650 9.680 146,828 +0.00(+0.00%)
Mar 29, 2006 9.725 9.725 9.226 9.680 175,873 +0.20(+2.16%)
Mar 28, 2006 9.690 9.700 9.415 9.475 243,579 -0.21(-2.22%)
Mar 27, 2006 9.670 9.735 9.585 9.690 90,340 +0.01(+0.15%)
Mar 24, 2006 9.595 9.675 9.595 9.675 82,929 +0.03(+0.31%)
Mar 23, 2006 9.650 9.705 9.575 9.645 175,072 -0.03(-0.31%)
Mar 22, 2006 9.560 9.770 9.490 9.675 202,915 +0.04(+0.41%)
Mar 21, 2006 9.780 9.905 9.585 9.635 962,898 -0.20(-2.08%)
Mar 20, 2006 9.785 9.935 9.710 9.840 528,823 +0.05(+0.56%)
Mar 17, 2006 9.605 9.969 9.485 9.785 806,855 +0.21(+2.19%)
Mar 16, 2006 9.395 9.595 9.360 9.575 334,120 +0.18(+1.97%)
Mar 15, 2006 9.685 9.710 9.281 9.390 461,518 -0.32(-3.29%)
Mar 14, 2006 9.755 9.805 9.645 9.710 196,906 -0.05(-0.51%)
Mar 13, 2006 9.885 9.974 9.740 9.760 186,089 -0.07(-0.76%)
Mar 10, 2006 9.775 9.900 9.755 9.835 105,163 +0.03(+0.31%)
Mar 09, 2006 9.635 9.860 9.635 9.805 227,153 +0.13(+1.34%)
Mar 08, 2006 9.610 9.825 9.585 9.675 143,423 -0.03(-0.36%)
Mar 07, 2006 9.735 9.765 9.675 9.710 208,925 -0.09(-0.92%)
Mar 06, 2006 9.291 9.835 9.291 9.800 247,785 +0.03(+0.36%)
Mar 03, 2006 9.850 9.915 9.735 9.765 559,270 -0.13(-1.36%)
Mar 02, 2006 9.885 9.925 9.795 9.900 94,747 +0.00(+0.00%)
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.