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 (%)
Jan 31, 2008 7.698 8.072 7.618 7.908 522,212 +0.11(+1.47%)
Jan 30, 2008 8.042 8.182 7.793 7.793 402,987 -0.32(-4.00%)
Jan 29, 2008 8.122 8.187 7.973 8.117 343,735 +0.01(+0.12%)
Jan 28, 2008 7.898 8.147 7.748 8.107 225,751 +0.21(+2.65%)
Jan 25, 2008 8.087 8.147 7.718 7.898 421,055 -0.10(-1.31%)
Jan 24, 2008 8.247 8.287 7.963 8.003 349,764 -0.16(-2.02%)
Jan 23, 2008 7.653 8.292 7.588 8.167 718,596 +0.34(+4.40%)
Jan 22, 2008 7.508 8.022 7.423 7.823 498,744 +0.02(+0.26%)
Jan 21, 2008 8.107 8.237 7.713 7.803 0 +0.00(+0.00%)
Jan 18, 2008 8.107 8.237 7.713 7.803 655,219 -0.37(-4.58%)
Jan 17, 2008 8.517 8.517 8.075 8.177 322,702 -0.34(-3.99%)
Jan 16, 2008 8.482 8.607 8.402 8.517 382,996 +0.03(+0.35%)
Jan 15, 2008 8.537 8.676 8.337 8.487 555,364 -0.13(-1.56%)
Jan 14, 2008 8.637 8.736 8.512 8.622 230,358 +0.06(+0.70%)
Jan 11, 2008 8.662 8.766 8.462 8.562 489,213 -0.20(-2.33%)
Jan 10, 2008 8.487 8.871 8.437 8.766 502,381 +0.16(+1.92%)
Jan 09, 2008 8.597 8.652 8.457 8.602 594,525 +0.06(+0.76%)
Jan 08, 2008 8.612 8.771 8.467 8.537 730,336 -0.02(-0.23%)
Jan 07, 2008 8.237 8.642 8.037 8.557 458,713 +0.39(+4.83%)
Jan 04, 2008 8.472 8.487 8.092 8.162 284,883 -0.40(-4.72%)
Jan 03, 2008 8.791 8.796 8.532 8.567 447,897 -0.19(-2.22%)
Jan 02, 2008 8.986 9.096 8.696 8.761 468,895 -0.22(-2.50%)
Jan 01, 2008 9.286 9.380 8.986 8.986 0 +0.00(+0.00%)
Dec 31, 2007 9.286 9.380 8.986 8.986 286,646 -0.35(-3.74%)
Dec 28, 2007 9.550 9.680 9.196 9.335 271,192 -0.13(-1.42%)
Dec 27, 2007 9.910 10.00 9.470 9.470 356,955 -0.51(-5.15%)
Dec 26, 2007 9.405 10.13 9.405 9.984 451,102 +0.51(+5.43%)
Dec 24, 2007 9.266 9.520 9.146 9.470 236,768 +0.18(+1.93%)
Dec 21, 2007 8.612 9.291 8.362 9.291 769,197 +0.84(+9.92%)
Dec 20, 2007 8.347 8.467 8.182 8.452 348,368 +0.26(+3.23%)
Dec 19, 2007 8.162 8.262 7.943 8.187 443,690 -0.05(-0.61%)
Dec 18, 2007 8.187 8.332 8.057 8.237 326,908 +0.11(+1.41%)
Dec 17, 2007 8.342 8.352 8.003 8.122 318,295 -0.25(-3.04%)
Dec 14, 2007 8.492 8.582 8.352 8.377 224,148 -0.21(-2.44%)
Dec 13, 2007 8.662 8.686 8.462 8.587 268,217 -0.10(-1.15%)
Dec 12, 2007 9.201 9.360 8.562 8.686 363,726 -0.27(-3.06%)
Dec 11, 2007 9.256 9.360 8.911 8.961 273,625 -0.23(-2.55%)
Dec 10, 2007 9.221 9.315 9.116 9.196 138,415 -0.03(-0.38%)
Dec 07, 2007 9.360 9.360 9.121 9.231 317,894 -0.09(-0.96%)
Dec 06, 2007 9.116 9.320 9.076 9.320 178,277 +0.20(+2.25%)
Dec 05, 2007 9.206 9.236 8.891 9.116 297,262 +0.02(+0.22%)
Dec 04, 2007 9.041 9.256 9.036 9.096 518,206 -0.06(-0.65%)
Dec 03, 2007 9.116 9.211 8.996 9.156 388,204 -0.01(-0.11%)
Nov 30, 2007 9.281 9.281 9.031 9.166 412,842 -0.02(-0.22%)
Nov 29, 2007 9.400 9.400 9.031 9.186 176,274 -0.15(-1.66%)
Nov 28, 2007 9.101 9.460 9.101 9.340 313,487 +0.24(+2.63%)
Nov 27, 2007 9.141 9.186 9.041 9.101 181,682 -0.03(-0.33%)
Nov 26, 2007 9.266 9.335 9.071 9.131 408,636 -0.14(-1.51%)
Nov 23, 2007 9.201 9.440 9.151 9.271 92,143 +0.10(+1.14%)
Nov 21, 2007 9.550 9.710 9.136 9.166 214,734 -0.38(-4.03%)
Nov 20, 2007 9.021 9.720 9.021 9.550 725,529 +0.50(+5.57%)
Nov 19, 2007 8.562 9.186 8.517 9.046 650,011 +0.39(+4.56%)
Nov 16, 2007 9.006 9.006 8.217 8.652 1,154,196 -0.35(-3.94%)
Nov 15, 2007 9.121 9.211 8.831 9.006 314,489 -0.16(-1.80%)
Nov 14, 2007 9.380 9.465 9.041 9.171 281,638 -0.17(-1.82%)
Nov 13, 2007 9.300 9.485 9.246 9.340 237,169 +0.14(+1.52%)
Nov 12, 2007 9.091 9.390 9.081 9.201 248,186 +0.11(+1.21%)
Nov 09, 2007 9.121 9.286 8.931 9.091 304,674 -0.13(-1.46%)
Nov 08, 2007 9.196 9.400 9.011 9.226 496,172 +0.12(+1.32%)
Nov 07, 2007 9.490 9.500 8.841 9.106 345,938 -0.44(-4.60%)
Nov 06, 2007 9.485 9.565 9.181 9.545 233,363 +0.05(+0.58%)
Nov 05, 2007 9.460 9.660 9.236 9.490 236,772 -0.18(-1.86%)
Nov 02, 2007 9.395 10.16 9.056 9.670 484,554 +0.42(+4.53%)
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.