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 (%)
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%)
Aug 01, 2008 7.748 8.302 7.673 8.127 196,189 +0.41(+5.37%)
Jul 31, 2008 7.848 7.933 7.633 7.713 262,364 -0.28(-3.50%)
Jul 30, 2008 7.793 8.142 7.728 7.993 338,020 +0.25(+3.29%)
Jul 29, 2008 7.738 7.823 7.668 7.738 365,516 +0.00(+0.06%)
Jul 28, 2008 7.903 7.903 7.703 7.733 137,998 -0.22(-2.82%)
Jul 25, 2008 8.032 8.052 7.918 7.958 202,439 +0.04(+0.50%)
Jul 24, 2008 8.152 8.237 7.843 7.918 295,075 -0.18(-2.28%)
Jul 23, 2008 8.037 8.282 7.993 8.102 198,743 +0.06(+0.81%)
Jul 22, 2008 7.693 8.112 7.693 8.037 259,578 +0.25(+3.27%)
Jul 21, 2008 7.698 7.818 7.688 7.783 70,263 +0.10(+1.30%)
Jul 18, 2008 7.738 7.843 7.503 7.683 188,693 -0.04(-0.58%)
Jul 17, 2008 7.628 7.748 7.309 7.728 303,444 +0.08(+1.04%)
Jul 16, 2008 7.309 7.753 7.274 7.648 250,764 +0.38(+5.29%)
Jul 15, 2008 7.154 7.473 6.994 7.264 411,923 +0.00(+0.00%)
Jul 14, 2008 7.533 7.548 7.164 7.264 219,840 -0.18(-2.41%)
Jul 11, 2008 7.139 7.538 7.134 7.443 397,694 +0.14(+1.91%)
Jul 10, 2008 7.084 7.413 7.009 7.304 446,402 +0.19(+2.74%)
Jul 09, 2008 7.049 7.229 6.944 7.109 775,238 +0.04(+0.64%)
Jul 08, 2008 7.264 7.264 6.744 7.064 1,105,412 -0.21(-2.95%)
Jul 07, 2008 7.448 7.608 7.119 7.279 393,025 -0.15(-2.08%)
Jul 04, 2008 7.563 7.563 7.374 7.433 202,158 +0.00(+0.00%)
Jul 03, 2008 7.563 7.563 7.374 7.433 202,158 -0.10(-1.33%)
Jul 02, 2008 7.738 7.788 7.453 7.533 540,236 -0.22(-2.83%)
Jul 01, 2008 7.743 7.848 7.658 7.753 557,327 -0.06(-0.77%)
Jun 30, 2008 7.888 8.097 7.768 7.813 382,473 -0.08(-1.07%)
Jun 27, 2008 8.112 8.147 7.890 7.898 491,072 -0.20(-2.47%)
Jun 26, 2008 8.352 8.352 8.037 8.097 175,827 -0.33(-3.91%)
Jun 25, 2008 8.167 8.686 8.052 8.427 382,293 +0.25(+3.12%)
Jun 24, 2008 8.312 8.477 7.838 8.172 457,215 -0.30(-3.54%)
Jun 23, 2008 8.941 9.006 8.472 8.472 189,212 -0.49(-5.46%)
Jun 20, 2008 9.106 9.191 8.826 8.961 260,695 -0.18(-2.02%)
Jun 19, 2008 9.131 9.323 9.041 9.146 143,799 +0.01(+0.16%)
Jun 18, 2008 9.111 9.216 9.016 9.131 142,796 -0.00(-0.05%)
Jun 17, 2008 9.345 9.345 9.136 9.136 193,613 -0.19(-2.09%)
Jun 16, 2008 9.286 9.335 9.136 9.330 75,773 -0.00(-0.05%)
Jun 13, 2008 9.286 9.525 9.222 9.335 228,609 +0.16(+1.80%)
Jun 12, 2008 9.176 9.525 9.166 9.171 195,844 +0.08(+0.88%)
Jun 11, 2008 9.320 9.370 9.091 9.091 170,244 -0.30(-3.24%)
Jun 10, 2008 9.320 9.610 9.096 9.395 201,311 +0.17(+1.89%)
Jun 09, 2008 9.246 9.505 9.116 9.221 193,120 -0.07(-0.75%)
Jun 06, 2008 9.865 9.875 9.281 9.291 274,128 -0.65(-6.58%)
Jun 05, 2008 9.430 9.944 9.430 9.944 202,403 +0.52(+5.56%)
Jun 04, 2008 9.116 9.420 9.096 9.420 295,517 +0.28(+3.11%)
Jun 03, 2008 9.276 9.276 9.036 9.136 139,537 -0.09(-0.97%)
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.