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

Ennis Inc (NY: EBF )

20.17 +0.03 (+0.15%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 2, 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 (%)
Oct 29, 2010 9.214 9.398 9.208 9.260 103,428 -0.01(-0.11%)
Oct 28, 2010 9.378 9.378 9.121 9.270 137,283 -0.03(-0.33%)
Oct 27, 2010 9.445 9.445 9.167 9.301 290,888 -0.49(-4.98%)
Oct 25, 2010 9.835 9.999 9.732 9.788 161,302 +0.03(+0.26%)
Oct 22, 2010 9.737 9.829 9.676 9.763 98,725 +0.09(+0.96%)
Oct 21, 2010 9.871 9.978 9.445 9.670 193,748 -0.10(-1.05%)
Oct 20, 2010 9.722 9.983 9.681 9.773 122,990 +0.15(+1.60%)
Oct 19, 2010 9.737 10.01 9.537 9.619 154,135 -0.30(-3.00%)
Oct 18, 2010 9.634 9.942 9.573 9.917 138,321 +0.34(+3.59%)
Oct 15, 2010 9.809 9.835 9.516 9.573 321,132 -0.11(-1.11%)
Oct 14, 2010 9.727 9.932 9.552 9.681 240,610 -0.03(-0.26%)
Oct 13, 2010 9.650 10.07 9.516 9.706 354,491 +0.16(+1.67%)
Oct 12, 2010 9.557 9.628 9.419 9.547 200,298 -0.08(-0.85%)
Oct 11, 2010 9.881 9.898 9.624 9.629 179,010 -0.24(-2.39%)
Oct 08, 2010 9.865 10.04 9.619 9.865 260,254 +0.21(+2.13%)
Oct 07, 2010 9.326 9.737 9.157 9.660 999 +0.44(+4.73%)
Oct 06, 2010 9.439 9.439 9.111 9.224 142,566 -0.19(-2.04%)
Oct 05, 2010 9.096 9.523 8.953 9.416 184,033 +0.43(+4.76%)
Oct 04, 2010 9.320 9.335 8.973 8.989 317,566 -0.40(-4.23%)
Oct 01, 2010 9.386 9.416 9.106 9.386 146,437 +0.28(+3.06%)
Sep 30, 2010 9.107 9.309 9.060 9.107 32,922 +0.05(+0.58%)
Sep 29, 2010 9.060 9.106 8.933 9.055 163,078 -0.07(-0.78%)
Sep 28, 2010 9.040 9.147 8.800 9.126 475 +0.13(+1.47%)
Sep 27, 2010 9.264 9.264 8.968 8.994 179,726 -0.26(-2.86%)
Sep 24, 2010 9.096 9.264 8.933 9.259 152,791 +0.35(+3.88%)
Sep 23, 2010 9.065 9.152 8.841 8.912 1,966 -0.27(-2.99%)
Sep 22, 2010 9.360 9.550 9.080 9.187 227,981 -0.20(-2.12%)
Sep 21, 2010 9.442 9.656 9.325 9.386 236,627 -0.09(-0.91%)
Sep 20, 2010 8.515 9.508 8.485 9.472 386,798 +0.97(+11.44%)
Sep 17, 2010 8.500 8.541 8.251 8.500 279,066 -0.15(-1.71%)
Sep 15, 2010 8.459 8.663 8.403 8.648 117,132 +0.16(+1.92%)
Sep 14, 2010 8.414 8.556 8.266 8.485 181,542 +0.06(+0.73%)
Sep 13, 2010 8.200 8.515 8.075 8.424 194,371 +0.33(+4.09%)
Sep 10, 2010 8.103 8.256 7.996 8.093 129,407 -0.01(-0.13%)
Sep 09, 2010 8.174 8.195 7.981 8.103 154,478 +0.07(+0.82%)
Sep 08, 2010 8.006 8.149 7.976 8.037 66,608 +0.07(+0.83%)
Sep 07, 2010 8.159 8.159 7.940 7.971 1,603 -0.20(-2.43%)
Sep 03, 2010 8.144 8.210 8.052 8.169 121,387 +0.16(+2.03%)
Sep 02, 2010 8.200 8.215 7.945 8.006 797 -0.15(-1.87%)
Sep 01, 2010 7.976 8.291 7.976 8.159 335,077 +0.30(+3.75%)
Aug 31, 2010 7.849 7.955 7.640 7.864 1,178 +0.13(+1.71%)
Aug 30, 2010 7.874 7.874 7.711 7.732 377,935 -0.16(-2.00%)
Aug 27, 2010 7.889 7.905 7.650 7.889 244,877 +0.17(+2.18%)
Aug 26, 2010 7.884 8.017 7.706 7.721 1,121 -0.10(-1.24%)
Aug 25, 2010 7.645 7.859 7.599 7.818 1,112 +0.12(+1.52%)
Aug 24, 2010 7.660 7.859 7.609 7.701 4,516 -0.12(-1.50%)
Aug 23, 2010 7.935 8.042 7.726 7.818 278,202 -0.07(-0.90%)
Aug 20, 2010 7.940 8.022 7.782 7.889 308,132 -0.08(-1.02%)
Aug 19, 2010 8.129 8.200 7.889 7.971 1,679 -0.18(-2.25%)
Aug 18, 2010 8.098 8.358 8.067 8.154 17,501 +0.02(+0.19%)
Aug 17, 2010 7.961 8.210 7.930 8.139 2,679 +0.30(+3.83%)
Aug 16, 2010 7.757 7.996 7.660 7.838 160,170 +0.04(+0.52%)
Aug 13, 2010 7.798 7.955 7.757 7.798 198,471 -0.08(-0.97%)
Aug 12, 2010 7.854 7.971 7.726 7.874 669 -0.09(-1.09%)
Aug 11, 2010 8.225 8.230 7.920 7.961 4,864 -0.45(-5.38%)
Aug 10, 2010 8.709 8.709 8.337 8.414 2,074 -0.45(-5.05%)
Aug 09, 2010 8.709 8.887 8.582 8.861 123,377 +0.21(+2.47%)
Aug 06, 2010 8.648 8.663 8.246 8.648 194,841 +0.15(+1.80%)
Aug 05, 2010 8.531 8.668 8.454 8.495 94,640 -0.13(-1.53%)
Aug 04, 2010 8.464 8.668 8.388 8.627 179,992 +0.20(+2.42%)
Aug 03, 2010 8.607 8.709 8.378 8.424 187,617 -0.19(-2.24%)
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.