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

Ennis Inc (NY: EBF )

19.90 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2010 7.562 8.112 7.447 7.562 4,168 -0.42(-5.30%)
Jun 29, 2010 8.112 8.112 7.860 7.986 498,083 -0.29(-3.47%)
Jun 25, 2010 8.273 8.366 8.001 8.273 622,307 +0.17(+2.05%)
Jun 24, 2010 8.107 8.308 8.016 8.107 267 -0.10(-1.23%)
Jun 23, 2010 8.253 8.384 8.066 8.207 376,655 +0.01(+0.06%)
Jun 22, 2010 8.202 8.545 8.132 8.202 1,315 +0.06(+0.68%)
Jun 21, 2010 8.132 8.263 7.955 8.147 537,608 +0.20(+2.47%)
Jun 18, 2010 7.950 8.197 7.920 7.950 330,471 -0.02(-0.25%)
Jun 17, 2010 7.971 8.127 7.890 7.971 256 +0.00(+0.00%)
Jun 16, 2010 7.991 8.117 7.824 7.971 160,304 -0.13(-1.62%)
Jun 15, 2010 8.102 8.142 7.613 8.102 2,288 +0.44(+5.79%)
Jun 14, 2010 7.960 8.033 7.588 7.658 275,992 -0.17(-2.19%)
Jun 11, 2010 7.774 7.930 7.633 7.830 237,767 -0.13(-1.65%)
Jun 10, 2010 7.960 8.107 7.744 7.960 2,125 +0.21(+2.73%)
Jun 09, 2010 7.779 7.991 7.603 7.749 243,042 +0.10(+1.25%)
Jun 08, 2010 7.804 7.920 7.532 7.653 247,577 -0.06(-0.78%)
Jun 07, 2010 7.925 8.167 7.699 7.714 256,406 -0.14(-1.80%)
Jun 04, 2010 7.855 8.212 7.789 7.855 392,946 -0.57(-6.76%)
Jun 03, 2010 8.424 8.681 8.273 8.424 254 -0.15(-1.70%)
Jun 02, 2010 8.570 8.585 8.152 8.570 442,366 +0.44(+5.46%)
Jun 01, 2010 8.127 8.691 8.117 8.127 1,855 -0.74(-8.30%)
May 28, 2010 8.862 9.311 8.812 8.862 349,658 -0.31(-3.35%)
May 27, 2010 8.797 9.190 8.651 9.170 276,589 +0.70(+8.27%)
May 26, 2010 8.469 8.550 8.233 8.469 1,861 +0.25(+3.07%)
May 25, 2010 7.799 8.263 7.794 8.217 291,080 +0.03(+0.31%)
May 24, 2010 8.353 8.631 8.162 8.192 175,273 -0.15(-1.75%)
May 21, 2010 8.026 8.540 8.016 8.338 392,694 +0.13(+1.53%)
May 20, 2010 8.258 8.495 8.157 8.212 247,921 -0.70(-7.86%)
May 19, 2010 9.034 9.124 8.867 8.913 184,008 -0.16(-1.78%)
May 18, 2010 9.573 9.573 9.024 9.074 273,477 -0.29(-3.12%)
May 17, 2010 9.417 9.653 9.145 9.366 210,483 +0.04(+0.38%)
May 14, 2010 9.331 9.351 9.094 9.331 163,827 -0.10(-1.02%)
May 13, 2010 9.537 9.618 9.351 9.427 203,594 -0.18(-1.89%)
May 12, 2010 9.200 9.704 9.049 9.608 386,547 +0.47(+5.13%)
May 11, 2010 9.019 9.235 8.923 9.139 266,897 +0.00(+0.00%)
May 10, 2010 8.837 9.165 8.812 9.139 279,114 +0.66(+7.78%)
May 07, 2010 8.343 8.862 8.202 8.479 432,289 +0.08(+0.96%)
May 06, 2010 9.175 9.326 7.910 8.399 529,314 -0.86(-9.30%)
May 05, 2010 9.255 9.356 9.064 9.260 294,829 -0.08(-0.81%)
May 04, 2010 9.487 9.487 9.200 9.336 306,526 -0.38(-3.89%)
May 03, 2010 9.371 9.749 9.346 9.714 305,684 +0.40(+4.27%)
Apr 30, 2010 9.563 9.734 9.301 9.316 300,583 -0.25(-2.58%)
Apr 29, 2010 9.371 9.593 9.165 9.563 235,240 +0.26(+2.82%)
Apr 28, 2010 8.837 9.326 8.827 9.301 190,312 +0.57(+6.52%)
Apr 27, 2010 8.943 9.170 8.696 8.731 501,278 -0.20(-2.20%)
Apr 26, 2010 8.953 9.245 8.857 8.928 322,521 -0.07(-0.73%)
Apr 23, 2010 8.978 9.019 8.812 8.993 153,917 -0.01(-0.06%)
Apr 22, 2010 8.671 9.039 8.661 8.998 138,163 +0.19(+2.12%)
Apr 21, 2010 8.636 8.847 8.600 8.812 153,692 +0.18(+2.10%)
Apr 20, 2010 8.580 8.686 8.500 8.631 154,208 +0.07(+0.76%)
Apr 19, 2010 8.621 8.671 8.343 8.565 185,668 -0.09(-0.99%)
Apr 16, 2010 8.535 8.691 8.439 8.651 324,983 +0.11(+1.24%)
Apr 15, 2010 8.419 8.565 8.404 8.545 117,652 +0.10(+1.13%)
Apr 14, 2010 8.364 8.515 8.283 8.449 270,813 +0.17(+2.07%)
Apr 13, 2010 8.429 8.429 8.233 8.278 130,206 -0.16(-1.85%)
Apr 12, 2010 8.404 8.530 8.353 8.434 169,313 +0.03(+0.36%)
Apr 09, 2010 8.469 8.530 8.303 8.404 96,901 -0.10(-1.13%)
Apr 08, 2010 8.454 8.535 8.288 8.500 143,113 +0.04(+0.45%)
Apr 07, 2010 8.292 8.472 8.252 8.462 187,459 +0.15(+1.80%)
Apr 06, 2010 8.307 8.407 8.257 8.312 266,316 -0.03(-0.42%)
Apr 05, 2010 8.132 8.407 8.057 8.347 179,861 +0.28(+3.47%)
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.