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

Ennis Inc (NY: EBF )

20.47 +0.09 (+0.44%)
Streaming Delayed Price Updated: 12:46 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 (%)
May 28, 2004 7.663 7.818 7.628 7.713 32,650 +0.05(+0.65%)
May 27, 2004 7.763 7.838 7.598 7.663 57,088 -0.15(-1.92%)
May 26, 2004 7.998 8.013 7.613 7.813 75,317 -0.21(-2.67%)
May 25, 2004 7.963 8.042 7.928 8.027 54,084 +0.10(+1.32%)
May 24, 2004 7.848 7.928 7.773 7.923 41,063 +0.23(+3.05%)
May 21, 2004 7.713 7.713 7.588 7.688 101,758 -0.01(-0.19%)
May 20, 2004 8.022 8.022 7.663 7.703 62,497 -0.33(-4.16%)
May 19, 2004 7.983 8.127 7.978 8.037 95,949 +0.10(+1.32%)
May 18, 2004 7.863 8.047 7.838 7.933 89,939 +0.13(+1.66%)
May 17, 2004 7.803 7.858 7.688 7.803 62,296 -0.02(-0.32%)
May 14, 2004 7.838 7.943 7.813 7.828 65,301 -0.03(-0.38%)
May 13, 2004 7.713 7.903 7.703 7.858 91,742 +0.15(+1.94%)
May 12, 2004 7.488 7.788 7.339 7.708 75,918 +0.20(+2.73%)
May 11, 2004 7.498 7.543 7.438 7.503 28,444 +0.04(+0.54%)
May 10, 2004 7.538 7.663 7.388 7.463 62,897 -0.09(-1.25%)
May 07, 2004 7.653 7.693 7.558 7.558 63,699 -0.11(-1.50%)
May 06, 2004 7.738 7.848 7.643 7.673 52,081 -0.08(-1.09%)
May 05, 2004 7.888 7.908 7.713 7.758 49,076 -0.17(-2.20%)
May 04, 2004 8.112 8.137 7.888 7.933 62,296 -0.10(-1.30%)
May 03, 2004 7.483 8.082 7.473 8.037 124,593 +0.55(+7.40%)
Apr 30, 2004 7.838 7.908 7.463 7.483 74,315 -0.30(-3.91%)
Apr 29, 2004 7.888 8.022 7.763 7.788 33,452 -0.10(-1.27%)
Apr 28, 2004 8.027 8.047 7.868 7.888 41,264 -0.12(-1.56%)
Apr 27, 2004 7.973 8.037 7.973 8.013 110,972 +0.00(+0.06%)
Apr 26, 2004 7.988 8.032 7.943 8.008 51,279 +0.06(+0.75%)
Apr 23, 2004 7.993 8.003 7.903 7.948 32,049 -0.04(-0.56%)
Apr 22, 2004 7.893 8.042 7.888 7.993 41,063 +0.10(+1.26%)
Apr 21, 2004 7.913 7.918 7.763 7.893 44,068 -0.04(-0.57%)
Apr 20, 2004 8.013 8.027 7.933 7.938 42,666 -0.05(-0.62%)
Apr 19, 2004 8.042 8.042 7.978 7.988 48,876 -0.05(-0.62%)
Apr 16, 2004 8.092 8.102 7.968 8.037 91,742 -0.05(-0.68%)
Apr 15, 2004 8.067 8.112 8.013 8.092 61,696 +0.02(+0.31%)
Apr 14, 2004 8.032 8.187 8.013 8.067 58,891 +0.04(+0.56%)
Apr 13, 2004 8.042 8.067 7.973 8.022 92,944 -0.05(-0.62%)
Apr 12, 2004 8.147 8.157 7.988 8.072 54,885 -0.05(-0.61%)
Apr 08, 2004 8.287 8.287 8.062 8.122 72,512 -0.15(-1.81%)
Apr 07, 2004 8.252 8.282 7.998 8.272 53,683 -0.00(-0.06%)
Apr 06, 2004 8.337 8.357 8.247 8.277 57,890 -0.08(-1.01%)
Apr 05, 2004 8.422 8.437 8.317 8.362 58,491 -0.04(-0.53%)
Apr 02, 2004 8.477 8.487 8.362 8.407 57,289 -0.03(-0.35%)
Apr 01, 2004 8.357 8.472 8.352 8.437 60,093 +0.08(+0.96%)
Mar 31, 2004 8.082 8.357 7.998 8.357 115,780 +0.29(+3.59%)
Mar 30, 2004 7.913 8.097 7.893 8.067 40,062 +0.15(+1.96%)
Mar 29, 2004 7.873 7.988 7.848 7.913 61,896 +0.07(+0.89%)
Mar 26, 2004 8.062 8.157 7.838 7.843 45,871 -0.24(-3.02%)
Mar 25, 2004 7.928 8.192 7.928 8.087 43,267 +0.17(+2.21%)
Mar 24, 2004 8.047 8.057 7.908 7.913 23,436 -0.11(-1.37%)
Mar 23, 2004 7.983 8.202 7.973 8.022 41,464 +0.04(+0.50%)
Mar 22, 2004 7.968 8.008 7.673 7.983 97,952 +0.07(+0.95%)
Mar 19, 2004 8.137 8.137 7.908 7.908 49,076 -0.18(-2.28%)
Mar 18, 2004 8.227 8.227 8.062 8.092 80,925 -0.16(-1.94%)
Mar 17, 2004 8.057 8.342 8.027 8.252 60,293 +0.22(+2.80%)
Mar 16, 2004 8.177 8.177 7.958 8.027 57,088 -0.12(-1.53%)
Mar 15, 2004 8.307 8.307 8.152 8.152 60,694 -0.18(-2.16%)
Mar 12, 2004 8.117 8.332 8.117 8.332 39,461 +0.22(+2.77%)
Mar 11, 2004 8.112 8.182 7.863 8.107 74,716 -0.01(-0.12%)
Mar 10, 2004 8.267 8.357 8.117 8.117 35,054 -0.14(-1.75%)
Mar 09, 2004 8.272 8.387 8.262 8.262 35,254 -0.01(-0.12%)
Mar 08, 2004 8.412 8.442 8.267 8.272 52,481 -0.14(-1.66%)
Mar 05, 2004 8.442 8.542 8.412 8.412 60,293 -0.05(-0.65%)
Mar 04, 2004 8.207 8.467 8.112 8.467 79,123 +0.26(+3.16%)
Mar 03, 2004 8.347 8.347 8.037 8.207 51,079 -0.17(-2.03%)
Mar 02, 2004 8.392 8.432 8.362 8.377 41,664 -0.00(-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.