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 (%)
Oct 31, 2008 5.611 5.986 5.611 5.876 420,288 +0.24(+4.34%)
Oct 30, 2008 5.616 5.641 5.442 5.631 242,176 +0.18(+3.30%)
Oct 29, 2008 5.432 5.666 5.362 5.452 287,872 +0.09(+1.68%)
Oct 28, 2008 4.952 5.362 4.947 5.362 382,597 +0.49(+10.04%)
Oct 27, 2008 4.912 5.117 4.753 4.872 736,109 -0.04(-0.81%)
Oct 24, 2008 4.992 5.047 4.822 4.912 266,927 -0.18(-3.62%)
Oct 23, 2008 5.147 5.242 4.892 5.097 452,614 -0.03(-0.68%)
Oct 22, 2008 5.362 5.556 5.117 5.132 429,125 -0.35(-6.38%)
Oct 21, 2008 5.636 5.746 5.456 5.481 264,764 -0.23(-4.10%)
Oct 20, 2008 5.981 5.981 5.496 5.716 290,832 -0.13(-2.22%)
Oct 17, 2008 6.071 6.195 5.496 5.846 383,739 -0.38(-6.09%)
Oct 16, 2008 5.711 6.255 5.367 6.225 329,859 +0.57(+10.06%)
Oct 15, 2008 6.110 6.110 5.656 5.656 277,576 -0.53(-8.56%)
Oct 14, 2008 6.700 6.700 5.951 6.185 174,143 -0.33(-5.06%)
Oct 13, 2008 5.986 6.515 5.726 6.515 383,094 +0.83(+14.67%)
Oct 10, 2008 5.152 5.941 5.152 5.681 1,173,049 +0.28(+5.27%)
Oct 09, 2008 5.916 5.916 5.397 5.397 1,156,826 -0.42(-7.21%)
Oct 08, 2008 5.841 6.080 5.736 5.816 471,017 -0.26(-4.27%)
Oct 07, 2008 6.715 6.784 6.066 6.076 355,224 -0.53(-8.08%)
Oct 06, 2008 6.660 6.939 6.170 6.610 280,392 -0.21(-3.15%)
Oct 03, 2008 7.044 7.359 6.779 6.824 0 -0.13(-1.87%)
Oct 02, 2008 7.493 7.493 6.884 6.954 202,240 -0.60(-7.99%)
Oct 01, 2008 7.653 7.703 7.349 7.558 125,781 -0.16(-2.07%)
Sep 30, 2008 7.843 7.843 7.518 7.718 320,827 -0.02(-0.32%)
Sep 29, 2008 7.798 7.993 7.723 7.743 172,634 -0.20(-2.51%)
Sep 26, 2008 7.723 8.003 7.663 7.943 0 +0.05(+0.63%)
Sep 25, 2008 7.958 8.142 7.863 7.893 139,657 -0.00(-0.06%)
Sep 24, 2008 8.172 8.287 7.688 7.898 213,444 -0.29(-3.54%)
Sep 23, 2008 8.527 8.736 8.107 8.187 187,676 -0.27(-3.19%)
Sep 22, 2008 8.826 9.066 8.422 8.457 262,548 -0.42(-4.72%)
Sep 19, 2008 7.733 8.876 7.733 8.876 0 +1.19(+15.45%)
Sep 18, 2008 8.013 8.037 7.039 7.688 332,725 -0.15(-1.91%)
Sep 17, 2008 8.327 8.337 7.838 7.838 164,409 -0.62(-7.37%)
Sep 16, 2008 7.958 8.462 7.883 8.462 232,848 +0.23(+2.79%)
Sep 15, 2008 8.292 8.571 8.232 8.232 124,455 -0.21(-2.54%)
Sep 12, 2008 8.397 8.517 8.312 8.447 141,916 -0.03(-0.35%)
Sep 11, 2008 8.337 8.497 8.162 8.477 218,662 +0.12(+1.43%)
Sep 10, 2008 8.367 8.487 8.207 8.357 194,456 +0.13(+1.58%)
Sep 09, 2008 8.367 8.537 8.227 8.227 231,023 -0.11(-1.32%)
Sep 08, 2008 8.537 8.582 8.292 8.337 329,729 +0.07(+0.91%)
Sep 05, 2008 8.307 8.362 8.167 8.262 0 -0.11(-1.31%)
Sep 04, 2008 8.477 8.477 8.237 8.372 93,445 -0.20(-2.33%)
Sep 03, 2008 8.422 8.676 8.362 8.572 116,341 +0.12(+1.42%)
Sep 02, 2008 8.397 8.771 8.267 8.452 113,017 +0.21(+2.54%)
Aug 29, 2008 8.407 8.457 8.187 8.242 0 -0.18(-2.19%)
Aug 28, 2008 8.167 8.542 8.132 8.427 131,871 +0.26(+3.18%)
Aug 27, 2008 8.003 8.292 8.003 8.167 118,292 +0.15(+1.87%)
Aug 26, 2008 7.888 8.052 7.888 8.018 106,087 +0.20(+2.55%)
Aug 25, 2008 8.092 8.262 7.643 7.818 158,879 -0.29(-3.63%)
Aug 22, 2008 8.003 8.147 7.963 8.112 0 +0.19(+2.39%)
Aug 21, 2008 8.042 8.102 7.863 7.923 100,704 -0.21(-2.64%)
Aug 20, 2008 8.152 8.187 7.963 8.137 167,546 +0.05(+0.62%)
Aug 19, 2008 8.057 8.127 8.013 8.087 222,774 -0.09(-1.10%)
Aug 18, 2008 8.272 8.282 8.117 8.177 133,007 -0.10(-1.21%)
Aug 15, 2008 8.367 8.392 8.057 8.277 0 +0.04(+0.48%)
Aug 14, 2008 8.322 8.432 8.147 8.237 225,484 -0.16(-1.90%)
Aug 13, 2008 8.227 8.482 8.197 8.397 181,652 +0.16(+1.94%)
Aug 12, 2008 8.202 8.327 8.142 8.237 145,346 +0.00(+0.00%)
Aug 11, 2008 8.032 8.432 7.898 8.237 246,093 +0.22(+2.74%)
Aug 08, 2008 7.723 8.157 7.693 8.018 222,237 +0.30(+3.88%)
Aug 07, 2008 7.853 7.903 7.643 7.718 261,336 -0.24(-3.07%)
Aug 06, 2008 8.287 8.287 7.938 7.963 128,880 -0.34(-4.09%)
Aug 05, 2008 8.212 8.352 8.013 8.302 180,631 +0.22(+2.72%)
Aug 04, 2008 8.132 8.222 7.848 8.082 154,626 -0.04(-0.55%)
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.