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

Ennis Inc (NY: EBF )

20.41 +0.03 (+0.15%)
Streaming Delayed Price Updated: 12:06 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 29, 2015 10.43 10.55 10.37 10.50 200,212 +0.03(+0.30%)
May 28, 2015 10.60 10.62 10.41 10.47 153,382 -0.18(-1.70%)
May 27, 2015 10.56 10.68 10.37 10.65 243,668 +0.07(+0.65%)
May 26, 2015 10.56 10.67 10.42 10.58 281,704 -0.04(-0.35%)
May 22, 2015 10.71 10.61 10.61 10.61 189,732 -0.09(-0.87%)
May 21, 2015 10.57 10.74 10.52 10.71 121,718 +0.14(+1.36%)
May 20, 2015 10.47 10.64 10.43 10.56 136,086 +0.13(+1.26%)
May 19, 2015 10.38 10.45 10.17 10.43 207,234 +0.06(+0.54%)
May 18, 2015 10.34 10.50 10.28 10.38 203,624 +0.01(+0.12%)
May 15, 2015 10.38 10.47 10.24 10.37 114,369 -0.02(-0.18%)
May 14, 2015 10.30 10.46 10.21 10.38 292,809 +0.10(+0.97%)
May 13, 2015 10.08 10.29 9.953 10.28 331,844 +0.24(+2.36%)
May 12, 2015 10.18 10.20 9.916 10.05 262,585 -0.16(-1.59%)
May 11, 2015 9.953 10.24 9.916 10.21 539,728 +0.30(+3.02%)
May 08, 2015 9.910 9.978 9.804 9.910 331,373 +0.12(+1.21%)
May 07, 2015 9.816 9.941 9.673 9.791 157,375 -0.04(-0.38%)
May 06, 2015 9.922 9.922 9.747 9.829 229,195 -0.04(-0.44%)
May 05, 2015 9.985 10.10 9.797 9.872 279,485 -0.14(-1.43%)
May 04, 2015 9.991 10.24 9.953 10.02 429,596 +0.04(+0.38%)
May 01, 2015 9.616 9.985 9.579 9.978 293,314 +0.38(+3.97%)
Apr 30, 2015 9.648 9.735 9.529 9.598 212,385 -0.12(-1.22%)
Apr 29, 2015 9.928 9.985 9.698 9.716 347,266 -0.12(-1.27%)
Apr 28, 2015 9.049 9.916 8.986 9.841 656,968 +1.04(+11.76%)
Apr 27, 2015 8.687 8.861 8.643 8.805 169,857 +0.12(+1.44%)
Apr 24, 2015 8.786 8.786 8.587 8.680 73,373 -0.07(-0.86%)
Apr 23, 2015 8.724 8.799 8.624 8.755 141,200 +0.02(+0.21%)
Apr 22, 2015 8.668 8.743 8.499 8.737 62,666 +0.11(+1.23%)
Apr 21, 2015 8.761 8.799 8.581 8.630 75,449 -0.05(-0.58%)
Apr 20, 2015 8.599 8.793 8.599 8.680 84,902 +0.14(+1.61%)
Apr 17, 2015 8.649 8.680 8.481 8.543 108,873 -0.14(-1.58%)
Apr 16, 2015 8.761 8.768 8.605 8.680 93,252 -0.05(-0.57%)
Apr 15, 2015 8.830 8.967 8.680 8.730 341,004 -0.05(-0.57%)
Apr 14, 2015 8.643 8.818 8.599 8.780 179,223 +0.14(+1.66%)
Apr 13, 2015 8.624 8.655 8.518 8.637 231,106 +0.02(+0.29%)
Apr 10, 2015 8.693 8.755 8.599 8.612 99,499 -0.01(-0.07%)
Apr 09, 2015 8.699 8.699 8.418 8.618 87,254 -0.08(-0.97%)
Apr 08, 2015 8.739 8.751 8.619 8.702 124,526 -0.01(-0.14%)
Apr 07, 2015 8.419 8.807 8.419 8.715 152,172 +0.32(+3.82%)
Apr 06, 2015 8.332 8.505 8.271 8.394 249,570 +0.07(+0.81%)
Apr 02, 2015 8.382 8.326 8.326 8.326 208,988 -0.04(-0.52%)
Apr 01, 2015 8.715 8.832 8.345 8.369 269,846 -0.33(-3.82%)
Mar 31, 2015 8.511 8.739 8.511 8.702 173,525 +0.12(+1.44%)
Mar 30, 2015 8.665 8.751 8.548 8.579 220,122 -0.03(-0.36%)
Mar 27, 2015 8.560 8.653 8.505 8.610 101,922 +0.03(+0.36%)
Mar 26, 2015 8.751 8.770 8.554 8.579 72,967 -0.18(-2.04%)
Mar 25, 2015 8.943 8.967 8.751 8.758 84,992 -0.15(-1.73%)
Mar 24, 2015 8.881 9.103 8.770 8.912 116,304 +0.03(+0.35%)
Mar 23, 2015 8.628 8.906 8.527 8.881 124,927 +0.27(+3.08%)
Mar 20, 2015 8.573 8.628 8.480 8.616 269,719 +0.12(+1.38%)
Mar 19, 2015 8.493 8.523 8.431 8.499 64,705 +0.02(+0.22%)
Mar 18, 2015 8.345 8.548 8.314 8.480 100,230 +0.14(+1.62%)
Mar 17, 2015 8.437 8.462 8.303 8.345 64,155 -0.11(-1.31%)
Mar 16, 2015 8.554 8.554 8.443 8.456 86,673 -0.04(-0.44%)
Mar 13, 2015 8.567 8.573 8.351 8.493 55,325 -0.05(-0.58%)
Mar 12, 2015 8.314 8.554 8.302 8.542 89,363 +0.30(+3.66%)
Mar 11, 2015 8.314 8.332 8.172 8.240 69,352 -0.06(-0.74%)
Mar 10, 2015 8.197 8.326 8.123 8.302 86,296 +0.02(+0.22%)
Mar 09, 2015 8.271 8.376 8.271 8.283 46,399 +0.04(+0.52%)
Mar 06, 2015 8.320 8.431 8.228 8.240 77,728 -0.15(-1.84%)
Mar 05, 2015 8.499 8.506 8.332 8.394 82,996 -0.07(-0.80%)
Mar 04, 2015 8.486 8.542 8.400 8.462 66,941 -0.07(-0.79%)
Mar 03, 2015 8.579 8.610 8.499 8.530 73,212 -0.08(-0.93%)
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.