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

Ennis Inc (NY: EBF )

20.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 27, 2015 8.653 8.690 8.585 8.597 62,161 -0.04(-0.50%)
Feb 26, 2015 8.517 8.690 8.406 8.641 93,363 +0.15(+1.74%)
Feb 25, 2015 8.468 8.523 8.450 8.493 75,654 +0.06(+0.66%)
Feb 24, 2015 8.450 8.591 8.419 8.437 71,492 +0.01(+0.07%)
Feb 23, 2015 8.450 8.450 8.363 8.431 59,733 -0.02(-0.22%)
Feb 20, 2015 8.530 8.530 8.320 8.450 88,703 -0.13(-1.51%)
Feb 19, 2015 8.622 8.634 8.573 8.579 291,566 -0.04(-0.43%)
Feb 18, 2015 8.523 8.653 8.523 8.616 92,660 +0.09(+1.08%)
Feb 17, 2015 8.597 8.647 8.505 8.523 52,260 -0.04(-0.50%)
Feb 13, 2015 8.573 8.567 8.567 8.567 54,680 +0.01(+0.14%)
Feb 12, 2015 8.431 8.567 8.413 8.554 70,334 +0.16(+1.91%)
Feb 11, 2015 8.419 8.505 8.351 8.394 104,262 +0.01(+0.15%)
Feb 10, 2015 8.400 8.425 8.209 8.382 123,509 +0.07(+0.89%)
Feb 09, 2015 8.486 8.486 8.283 8.308 110,168 -0.22(-2.53%)
Feb 06, 2015 8.517 8.671 8.456 8.523 126,162 -0.01(-0.07%)
Feb 05, 2015 8.376 8.570 8.369 8.530 111,831 +0.16(+1.91%)
Feb 04, 2015 8.400 8.425 8.332 8.369 159,201 -0.02(-0.22%)
Feb 03, 2015 8.468 8.616 8.351 8.388 168,735 -0.08(-0.95%)
Feb 02, 2015 8.252 8.474 8.240 8.468 184,450 +0.25(+3.00%)
Jan 30, 2015 8.283 8.283 8.166 8.221 185,444 -0.14(-1.69%)
Jan 29, 2015 8.252 8.363 8.209 8.363 111,789 +0.15(+1.88%)
Jan 28, 2015 8.228 8.394 8.169 8.209 138,412 -0.03(-0.37%)
Jan 27, 2015 8.209 8.357 8.154 8.240 119,285 -0.02(-0.30%)
Jan 26, 2015 8.203 8.413 8.160 8.265 113,415 +0.07(+0.90%)
Jan 23, 2015 8.425 8.425 8.184 8.191 79,637 -0.23(-2.78%)
Jan 22, 2015 8.295 8.437 8.228 8.425 133,329 +0.19(+2.32%)
Jan 21, 2015 8.215 8.376 8.160 8.234 168,920 +0.04(+0.53%)
Jan 20, 2015 8.462 8.462 8.178 8.191 168,141 -0.22(-2.57%)
Jan 16, 2015 8.074 8.437 8.067 8.406 234,925 +0.33(+4.04%)
Jan 15, 2015 8.055 8.166 7.938 8.080 376,670 +0.06(+0.77%)
Jan 14, 2015 7.870 8.104 7.870 8.018 197,657 +0.10(+1.25%)
Jan 13, 2015 7.938 8.098 7.883 7.919 173,229 +0.06(+0.78%)
Jan 12, 2015 7.889 7.993 7.722 7.858 175,110 -0.01(-0.08%)
Jan 09, 2015 7.950 7.963 7.833 7.864 123,504 -0.10(-1.24%)
Jan 08, 2015 7.963 8.012 7.932 7.963 164,726 +0.09(+1.10%)
Jan 07, 2015 7.858 7.987 7.710 7.876 241,959 +0.01(+0.16%)
Jan 06, 2015 7.944 8.166 7.778 7.864 277,914 -0.33(-4.06%)
Jan 05, 2015 8.184 8.332 8.135 8.197 138,156 -0.00(-0.04%)
Jan 02, 2015 8.255 8.312 8.115 8.200 108,375 +0.01(+0.07%)
Dec 31, 2014 8.303 8.194 8.194 8.194 122,307 -0.10(-1.17%)
Dec 30, 2014 8.261 8.364 8.261 8.291 195,682 -0.02(-0.22%)
Dec 29, 2014 8.364 8.395 8.249 8.309 206,731 -0.09(-1.01%)
Dec 26, 2014 8.322 8.449 8.255 8.395 139,979 +0.13(+1.62%)
Dec 24, 2014 8.401 8.261 8.261 8.261 76,277 -0.15(-1.74%)
Dec 23, 2014 8.577 8.583 8.212 8.407 148,025 -0.07(-0.86%)
Dec 22, 2014 8.042 8.504 7.999 8.480 242,572 +0.43(+5.37%)
Dec 19, 2014 7.969 8.151 7.884 8.048 371,659 +0.08(+0.99%)
Dec 18, 2014 8.169 8.188 7.944 7.969 126,189 -0.08(-0.98%)
Dec 17, 2014 7.798 8.086 7.768 8.048 180,581 +0.29(+3.76%)
Dec 16, 2014 7.659 7.981 7.659 7.756 171,237 +0.07(+0.87%)
Dec 15, 2014 8.109 8.109 7.652 7.689 297,771 -0.36(-4.53%)
Dec 12, 2014 8.267 8.455 8.017 8.054 193,900 -0.33(-3.99%)
Dec 11, 2014 8.407 8.443 8.230 8.388 235,554 -0.13(-1.50%)
Dec 10, 2014 8.589 8.662 8.504 8.516 154,788 -0.09(-1.06%)
Dec 09, 2014 8.188 8.626 8.176 8.607 111,898 +0.30(+3.66%)
Dec 08, 2014 8.334 8.577 8.236 8.303 238,709 -0.05(-0.66%)
Dec 05, 2014 8.182 8.468 8.182 8.358 177,967 +0.18(+2.16%)
Dec 04, 2014 8.151 8.196 7.975 8.182 196,687 +0.00(+0.00%)
Dec 03, 2014 8.072 8.291 7.957 8.182 288,514 +0.10(+1.20%)
Dec 02, 2014 7.993 8.151 7.963 8.084 145,051 +0.12(+1.45%)
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.