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 (%)
Sep 30, 2011 6.937 7.148 6.864 6.885 306,593 -0.16(-2.32%)
Sep 29, 2011 6.959 7.148 6.732 7.048 371,651 +0.27(+4.05%)
Sep 28, 2011 7.328 7.328 6.700 6.774 417,307 -0.54(-7.42%)
Sep 27, 2011 7.675 7.675 7.248 7.317 325,305 -0.15(-1.98%)
Sep 26, 2011 7.718 7.786 7.328 7.465 362,925 -0.15(-1.94%)
Sep 23, 2011 7.691 7.913 7.454 7.612 293,098 -0.04(-0.48%)
Sep 22, 2011 7.370 7.770 7.349 7.649 414,211 +0.05(+0.62%)
Sep 21, 2011 7.844 7.965 7.549 7.602 254,964 -0.27(-3.42%)
Sep 20, 2011 8.282 8.324 7.865 7.870 222,478 -0.35(-4.23%)
Sep 19, 2011 8.282 8.334 8.055 8.218 87,333 -0.22(-2.62%)
Sep 16, 2011 8.540 8.582 8.419 8.440 162,766 -0.03(-0.31%)
Sep 15, 2011 8.524 8.524 8.355 8.466 84,370 +0.05(+0.63%)
Sep 14, 2011 8.234 8.566 8.029 8.413 149,125 +0.28(+3.50%)
Sep 13, 2011 7.981 8.171 7.955 8.129 116,594 +0.19(+2.39%)
Sep 12, 2011 7.718 7.997 7.718 7.939 114,587 +0.07(+0.87%)
Sep 09, 2011 7.918 7.976 7.718 7.870 218,667 -0.16(-1.97%)
Sep 08, 2011 8.276 8.503 8.008 8.029 249,480 -0.33(-3.91%)
Sep 07, 2011 7.928 8.382 7.928 8.355 202,553 +0.57(+7.31%)
Sep 06, 2011 7.591 7.813 7.554 7.786 130,747 -0.07(-0.94%)
Sep 02, 2011 7.913 7.981 7.670 7.860 272,583 -0.21(-2.61%)
Sep 01, 2011 8.334 8.677 8.029 8.071 221,310 -0.30(-3.53%)
Aug 31, 2011 8.493 8.493 8.245 8.366 151,390 -0.06(-0.75%)
Aug 30, 2011 8.471 8.524 8.234 8.429 108,301 -0.09(-1.05%)
Aug 29, 2011 8.129 8.561 8.044 8.519 150,752 +0.52(+6.46%)
Aug 26, 2011 7.781 8.102 7.649 8.002 117,180 +0.16(+2.02%)
Aug 25, 2011 8.271 8.361 7.813 7.844 115,894 -0.33(-4.00%)
Aug 24, 2011 8.044 8.255 7.950 8.171 148,947 +0.11(+1.37%)
Aug 23, 2011 7.586 8.066 7.533 8.060 234,522 +0.51(+6.77%)
Aug 22, 2011 7.781 7.781 7.501 7.549 131,445 -0.03(-0.35%)
Aug 19, 2011 7.407 7.702 7.407 7.575 171,748 +0.04(+0.56%)
Aug 18, 2011 7.649 7.712 7.459 7.533 262,726 -0.41(-5.18%)
Aug 17, 2011 8.039 8.087 7.797 7.944 93,946 -0.02(-0.20%)
Aug 16, 2011 7.960 8.055 7.807 7.960 151,177 -0.15(-1.88%)
Aug 15, 2011 8.071 8.245 7.986 8.113 222,275 +0.09(+1.18%)
Aug 12, 2011 8.118 8.118 7.870 8.018 103,084 +0.00(+0.00%)
Aug 11, 2011 7.681 8.297 7.654 8.018 223,459 +0.40(+5.19%)
Aug 10, 2011 8.118 8.229 7.586 7.623 278,571 -0.75(-8.94%)
Aug 09, 2011 8.266 8.419 7.175 8.371 397,801 +0.75(+9.82%)
Aug 08, 2011 8.266 8.551 7.607 7.623 334,626 -0.83(-9.85%)
Aug 05, 2011 8.614 8.698 8.208 8.456 249,910 -0.07(-0.80%)
Aug 04, 2011 8.740 8.920 8.519 8.524 197,241 -0.32(-3.64%)
Aug 03, 2011 8.793 8.914 8.524 8.846 162,971 +0.06(+0.66%)
Aug 02, 2011 9.083 9.225 8.777 8.788 150,889 -0.35(-3.81%)
Aug 01, 2011 8.830 9.383 8.830 9.136 234,072 -0.11(-1.20%)
Jul 29, 2011 9.157 9.368 9.088 9.246 142,472 -0.03(-0.34%)
Jul 28, 2011 9.399 9.489 9.246 9.278 155,927 -0.10(-1.07%)
Jul 27, 2011 9.536 9.536 9.300 9.378 226,703 -0.20(-2.09%)
Jul 26, 2011 9.784 9.858 9.568 9.579 134,285 -0.20(-2.00%)
Jul 25, 2011 9.700 9.963 9.668 9.774 161,121 -0.02(-0.16%)
Jul 22, 2011 9.832 9.890 9.774 9.789 90,185 -0.07(-0.75%)
Jul 21, 2011 9.795 9.884 9.694 9.863 155,091 +0.12(+1.19%)
Jul 20, 2011 9.868 9.868 9.642 9.747 137,047 -0.09(-0.96%)
Jul 19, 2011 9.304 9.847 9.304 9.842 225,284 +0.66(+7.18%)
Jul 18, 2011 9.341 9.457 9.083 9.183 179,918 -0.22(-2.30%)
Jul 15, 2011 9.352 9.447 9.257 9.399 149,529 +0.07(+0.73%)
Jul 14, 2011 9.515 9.647 9.310 9.331 167,541 -0.15(-1.61%)
Jul 13, 2011 9.478 9.694 9.357 9.484 126,589 +0.06(+0.62%)
Jul 12, 2011 9.304 9.510 9.291 9.426 163,792 +0.09(+0.96%)
Jul 11, 2011 9.262 9.389 9.246 9.336 151,445 -0.05(-0.56%)
Jul 08, 2011 9.347 9.463 9.341 9.389 60,712 -0.08(-0.89%)
Jul 07, 2011 9.431 9.536 9.252 9.473 99,470 +0.13(+1.44%)
Jul 06, 2011 9.177 9.386 9.145 9.339 166,324 +0.17(+1.82%)
Jul 05, 2011 9.161 9.229 9.093 9.171 120,578 -0.01(-0.06%)
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.