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

Ennis Inc (NY: EBF )

20.43 +0.09 (+0.44%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 7, 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 (%)
Nov 28, 2014 8.315 8.376 8.090 8.096 63,560 -0.24(-2.92%)
Nov 26, 2014 8.267 8.340 8.340 8.340 113,266 +0.10(+1.18%)
Nov 25, 2014 8.291 8.358 8.212 8.242 66,731 -0.03(-0.37%)
Nov 24, 2014 8.401 8.431 8.212 8.273 106,634 -0.13(-1.52%)
Nov 21, 2014 8.528 8.589 8.322 8.401 119,945 -0.03(-0.36%)
Nov 20, 2014 8.206 8.498 8.206 8.431 111,729 +0.19(+2.36%)
Nov 19, 2014 8.334 8.334 8.121 8.236 124,630 -0.11(-1.31%)
Nov 18, 2014 8.516 8.632 8.328 8.346 151,628 -0.18(-2.07%)
Nov 17, 2014 8.680 8.760 8.492 8.522 111,069 -0.19(-2.16%)
Nov 14, 2014 9.009 9.064 8.687 8.711 194,834 -0.28(-3.11%)
Nov 13, 2014 9.143 9.210 8.924 8.991 102,228 -0.15(-1.66%)
Nov 12, 2014 8.930 9.155 8.889 9.143 91,046 +0.20(+2.24%)
Nov 11, 2014 9.003 9.033 8.840 8.942 76,853 -0.06(-0.68%)
Nov 10, 2014 8.875 9.012 8.802 9.003 75,843 +0.11(+1.23%)
Nov 07, 2014 8.899 8.906 8.790 8.893 85,026 +0.01(+0.07%)
Nov 06, 2014 8.960 8.972 8.808 8.887 77,430 -0.05(-0.54%)
Nov 05, 2014 9.009 9.070 8.875 8.936 62,914 -0.01(-0.07%)
Nov 04, 2014 8.991 9.039 8.854 8.942 61,476 -0.05(-0.54%)
Nov 03, 2014 9.052 9.106 8.906 8.991 98,941 -0.03(-0.34%)
Oct 31, 2014 9.112 9.125 8.857 9.021 177,726 +0.04(+0.47%)
Oct 30, 2014 8.796 9.094 8.796 8.979 108,385 +0.13(+1.44%)
Oct 29, 2014 8.863 8.972 8.741 8.851 160,096 -0.03(-0.34%)
Oct 28, 2014 8.541 8.899 8.498 8.881 298,135 +0.43(+5.04%)
Oct 27, 2014 8.449 8.492 8.443 8.455 66,338 +0.01(+0.14%)
Oct 24, 2014 8.486 8.492 8.401 8.443 86,684 -0.02(-0.22%)
Oct 23, 2014 8.528 8.607 8.431 8.461 124,707 +0.04(+0.43%)
Oct 22, 2014 8.778 8.893 8.407 8.425 133,673 -0.36(-4.09%)
Oct 21, 2014 8.468 8.784 8.449 8.784 126,008 +0.38(+4.49%)
Oct 20, 2014 8.474 8.504 8.471 8.407 206,576 -0.12(-1.36%)
Oct 17, 2014 8.960 8.985 8.504 8.522 169,476 -0.34(-3.84%)
Oct 16, 2014 8.565 8.942 8.547 8.863 226,522 +0.24(+2.75%)
Oct 15, 2014 8.516 8.662 8.461 8.626 224,860 +0.07(+0.78%)
Oct 14, 2014 8.449 8.620 8.437 8.559 197,104 +0.16(+1.96%)
Oct 13, 2014 8.096 8.474 8.090 8.395 220,371 +0.26(+3.22%)
Oct 10, 2014 7.999 8.297 7.969 8.133 112,646 +0.10(+1.21%)
Oct 09, 2014 8.206 8.249 8.084 8.036 111,609 -0.23(-2.72%)
Oct 08, 2014 8.036 8.276 7.944 8.261 135,041 +0.21(+2.65%)
Oct 07, 2014 8.030 8.145 7.993 8.048 164,116 -0.04(-0.45%)
Oct 06, 2014 8.151 8.204 8.054 8.084 113,853 -0.05(-0.56%)
Oct 03, 2014 8.274 8.280 8.118 8.130 250,117 -0.07(-0.88%)
Oct 02, 2014 7.854 8.244 7.854 8.202 167,242 +0.35(+4.43%)
Oct 01, 2014 7.872 7.968 7.824 7.854 151,694 -0.05(-0.68%)
Sep 30, 2014 7.992 8.040 7.902 7.908 192,572 -0.05(-0.68%)
Sep 29, 2014 7.788 7.998 7.788 7.962 166,191 +0.10(+1.22%)
Sep 26, 2014 7.698 7.878 7.674 7.866 258,840 +0.17(+2.18%)
Sep 25, 2014 7.620 7.788 7.524 7.698 276,257 +0.02(+0.31%)
Sep 24, 2014 7.818 7.892 7.668 7.674 272,640 -0.16(-2.07%)
Sep 23, 2014 7.986 8.106 7.819 7.836 229,243 -0.14(-1.81%)
Sep 22, 2014 7.770 8.040 7.710 7.980 385,408 +0.17(+2.23%)
Sep 19, 2014 8.148 8.196 7.800 7.806 512,776 -0.32(-3.99%)
Sep 18, 2014 8.160 8.178 8.106 8.130 149,753 -0.02(-0.22%)
Sep 17, 2014 8.244 8.265 8.148 8.148 122,034 -0.07(-0.80%)
Sep 16, 2014 8.292 8.330 8.184 8.214 149,943 -0.10(-1.16%)
Sep 15, 2014 8.316 8.394 8.274 8.310 122,232 -0.02(-0.29%)
Sep 12, 2014 8.412 8.454 8.334 8.334 164,571 -0.07(-0.79%)
Sep 11, 2014 8.388 8.466 8.388 8.400 163,398 -0.01(-0.14%)
Sep 10, 2014 8.490 8.505 8.406 8.412 68,344 -0.08(-0.99%)
Sep 09, 2014 8.514 8.532 8.424 8.496 102,388 -0.01(-0.07%)
Sep 08, 2014 8.562 8.586 8.436 8.502 59,205 -0.05(-0.56%)
Sep 05, 2014 8.502 8.580 8.406 8.550 82,223 +0.02(+0.28%)
Sep 04, 2014 8.526 8.586 8.526 8.526 52,851 +0.03(+0.35%)
Sep 03, 2014 8.670 8.706 8.487 8.496 101,507 -0.15(-1.74%)
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.