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

Ennis Inc (NY: EBF )

20.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 30, 2014 9.052 9.076 8.951 8.993 85,065 -0.03(-0.33%)
May 29, 2014 9.094 9.153 8.922 9.023 133,393 -0.03(-0.33%)
May 28, 2014 9.236 9.236 8.987 9.052 107,320 -0.18(-1.93%)
May 27, 2014 9.189 9.337 9.165 9.230 93,590 +0.11(+1.24%)
May 23, 2014 8.916 9.118 9.118 9.118 90,633 +0.21(+2.33%)
May 22, 2014 8.892 9.023 8.827 8.910 66,582 +0.04(+0.47%)
May 21, 2014 8.880 8.928 8.773 8.868 131,637 +0.02(+0.20%)
May 20, 2014 8.987 8.987 8.726 8.851 167,803 -0.13(-1.45%)
May 19, 2014 8.946 9.035 8.904 8.981 64,767 +0.03(+0.33%)
May 16, 2014 8.975 8.975 8.892 8.951 142,446 -0.04(-0.46%)
May 15, 2014 8.892 9.040 8.756 8.993 163,179 +0.03(+0.33%)
May 14, 2014 9.213 9.225 8.797 8.963 305,214 -0.26(-2.77%)
May 13, 2014 9.397 9.397 9.017 9.219 188,785 -0.19(-2.02%)
May 12, 2014 9.236 9.486 9.118 9.409 146,146 +0.21(+2.26%)
May 09, 2014 8.845 9.207 8.845 9.201 136,343 +0.30(+3.40%)
May 08, 2014 8.957 9.082 8.856 8.898 114,232 -0.07(-0.73%)
May 07, 2014 8.702 8.975 8.569 8.963 182,488 +0.29(+3.35%)
May 06, 2014 8.874 8.910 8.652 8.672 169,613 -0.24(-2.73%)
May 05, 2014 9.017 9.166 8.862 8.916 153,334 -0.17(-1.83%)
May 02, 2014 8.856 9.165 8.809 9.082 340,942 +0.25(+2.82%)
May 01, 2014 8.892 8.940 8.702 8.833 193,459 -0.05(-0.53%)
Apr 30, 2014 8.809 8.898 8.607 8.880 139,122 +0.05(+0.54%)
Apr 29, 2014 8.851 8.874 8.703 8.833 155,270 +0.04(+0.47%)
Apr 28, 2014 8.868 8.910 8.684 8.791 208,605 -0.03(-0.34%)
Apr 25, 2014 8.969 9.029 8.809 8.821 157,758 -0.20(-2.17%)
Apr 24, 2014 9.207 9.207 8.940 9.017 150,927 -0.12(-1.36%)
Apr 23, 2014 9.367 9.367 9.141 9.141 187,071 -0.23(-2.41%)
Apr 22, 2014 9.551 9.729 9.195 9.367 194,392 -0.12(-1.31%)
Apr 21, 2014 9.367 9.598 9.349 9.492 110,785 +0.12(+1.33%)
Apr 17, 2014 9.361 9.367 9.367 9.367 126,011 -0.03(-0.32%)
Apr 16, 2014 9.325 9.417 9.236 9.397 57,784 +0.10(+1.09%)
Apr 15, 2014 9.296 9.492 9.118 9.296 147,684 -0.01(-0.06%)
Apr 14, 2014 9.498 9.587 9.266 9.302 132,903 -0.12(-1.26%)
Apr 11, 2014 9.492 9.539 9.343 9.420 235,093 -0.14(-1.43%)
Apr 10, 2014 9.682 9.682 9.480 9.557 154,424 -0.10(-1.01%)
Apr 09, 2014 9.655 9.714 9.508 9.655 90,595 -0.01(-0.12%)
Apr 08, 2014 9.408 9.755 9.408 9.667 124,000 +0.27(+2.88%)
Apr 07, 2014 9.514 9.577 9.344 9.396 131,826 -0.15(-1.54%)
Apr 04, 2014 9.937 9.937 9.490 9.543 129,730 -0.32(-3.22%)
Apr 03, 2014 9.943 9.949 9.796 9.860 74,385 -0.05(-0.53%)
Apr 02, 2014 9.872 10.02 9.849 9.913 188,147 +0.02(+0.18%)
Apr 01, 2014 9.778 9.960 9.737 9.896 118,483 +0.16(+1.69%)
Mar 31, 2014 9.573 9.778 9.485 9.731 152,741 +0.25(+2.66%)
Mar 28, 2014 9.678 9.866 9.391 9.479 234,064 -0.21(-2.18%)
Mar 27, 2014 9.473 9.771 9.473 9.690 115,078 +0.18(+1.85%)
Mar 26, 2014 9.755 9.755 9.420 9.514 163,285 -0.18(-1.82%)
Mar 25, 2014 9.737 9.784 9.549 9.690 69,432 +0.02(+0.24%)
Mar 24, 2014 9.731 9.855 9.579 9.667 106,709 -0.06(-0.60%)
Mar 21, 2014 9.678 9.848 9.626 9.725 166,007 +0.12(+1.22%)
Mar 20, 2014 9.414 9.649 9.414 9.608 70,031 +0.15(+1.55%)
Mar 19, 2014 9.678 9.717 9.373 9.461 184,912 -0.23(-2.42%)
Mar 18, 2014 9.567 9.708 9.532 9.696 104,861 +0.17(+1.79%)
Mar 17, 2014 9.661 9.790 9.496 9.526 84,859 -0.08(-0.86%)
Mar 14, 2014 9.496 9.750 9.496 9.608 143,008 +0.06(+0.68%)
Mar 13, 2014 9.579 9.690 9.402 9.543 144,742 -0.04(-0.37%)
Mar 12, 2014 9.355 9.626 9.236 9.579 129,134 +0.20(+2.13%)
Mar 11, 2014 9.608 9.608 9.267 9.379 162,406 -0.19(-2.02%)
Mar 10, 2014 9.549 9.643 9.455 9.573 137,818 +0.03(+0.31%)
Mar 07, 2014 9.637 9.643 9.490 9.543 114,594 -0.01(-0.12%)
Mar 06, 2014 9.614 9.664 9.455 9.555 93,023 +0.01(+0.06%)
Mar 05, 2014 9.496 9.599 9.408 9.549 104,279 +0.01(+0.06%)
Mar 04, 2014 9.297 9.608 9.297 9.543 285,589 +0.38(+4.10%)
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.