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

Ennis Inc (NY: EBF )

19.70 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2006 9.585 9.710 9.525 9.685 244,981 -0.02(-0.26%)
Jul 28, 2006 9.470 9.805 9.470 9.710 120,787 +0.12(+1.30%)
Jul 27, 2006 9.785 9.830 9.515 9.585 219,141 -0.13(-1.39%)
Jul 26, 2006 9.800 9.830 9.645 9.720 174,471 -0.11(-1.17%)
Jul 25, 2006 9.810 9.930 9.710 9.835 228,355 +0.03(+0.31%)
Jul 24, 2006 9.540 9.830 9.575 9.805 172,067 +0.26(+2.77%)
Jul 21, 2006 9.575 9.620 9.460 9.540 141,019 -0.07(-0.78%)
Jul 20, 2006 9.949 9.964 9.590 9.615 236,968 -0.31(-3.17%)
Jul 19, 2006 9.775 9.974 9.775 9.930 190,296 +0.15(+1.58%)
Jul 18, 2006 9.720 9.795 9.680 9.775 191,898 +0.08(+0.82%)
Jul 17, 2006 9.635 9.735 9.635 9.695 136,612 +0.04(+0.41%)
Jul 14, 2006 9.660 9.760 9.580 9.655 232,161 -0.04(-0.41%)
Jul 13, 2006 9.835 9.860 9.615 9.695 215,735 -0.19(-1.92%)
Jul 12, 2006 9.940 9.940 9.780 9.885 252,793 -0.09(-0.95%)
Jul 11, 2006 9.830 10.02 9.760 9.979 343,534 +0.14(+1.42%)
Jul 10, 2006 9.840 9.940 9.835 9.840 154,841 -0.01(-0.15%)
Jul 07, 2006 9.680 9.865 9.655 9.855 296,261 +0.12(+1.28%)
Jul 06, 2006 9.930 9.930 9.595 9.730 167,460 +0.05(+0.52%)
Jul 05, 2006 9.575 9.750 9.565 9.680 295,259 +0.05(+0.57%)
Jul 03, 2006 9.805 9.820 9.575 9.625 162,252 -0.20(-2.03%)
Jun 30, 2006 9.835 9.890 9.680 9.825 357,756 +0.02(+0.20%)
Jun 29, 2006 9.685 9.845 9.590 9.805 408,235 +0.18(+1.87%)
Jun 28, 2006 9.550 9.675 9.515 9.625 182,884 +0.10(+1.10%)
Jun 27, 2006 9.695 9.695 9.410 9.520 383,396 -0.13(-1.40%)
Jun 26, 2006 9.545 9.685 9.505 9.655 155,241 +0.15(+1.63%)
Jun 23, 2006 9.271 9.590 8.986 9.500 118,985 +0.03(+0.37%)
Jun 22, 2006 9.415 9.510 9.385 9.465 188,092 +0.02(+0.21%)
Jun 21, 2006 9.455 9.580 9.430 9.445 216,537 +0.01(+0.16%)
Jun 20, 2006 9.445 9.520 9.415 9.430 241,375 +0.00(+0.05%)
Jun 19, 2006 9.595 9.595 9.400 9.425 251,992 -0.19(-2.02%)
Jun 16, 2006 9.315 9.765 9.315 9.620 724,928 -0.12(-1.28%)
Jun 15, 2006 9.710 9.835 9.615 9.745 222,746 +0.14(+1.51%)
Jun 14, 2006 9.485 9.650 9.485 9.600 184,286 +0.09(+1.00%)
Jun 13, 2006 9.540 9.725 9.445 9.505 351,747 -0.07(-0.78%)
Jun 12, 2006 9.211 9.675 9.201 9.580 328,110 -0.05(-0.57%)
Jun 09, 2006 9.755 9.850 9.575 9.635 200,111 -0.12(-1.28%)
Jun 08, 2006 9.525 9.770 9.440 9.760 327,309 +0.20(+2.14%)
Jun 07, 2006 9.435 9.805 9.435 9.555 255,998 +0.07(+0.79%)
Jun 06, 2006 9.460 9.510 9.355 9.480 209,325 -0.02(-0.26%)
Jun 05, 2006 9.725 9.770 9.435 9.505 325,306 -0.27(-2.76%)
Jun 02, 2006 9.840 9.870 9.740 9.775 178,477 -0.01(-0.15%)
Jun 01, 2006 9.760 9.810 9.730 9.790 199,109 +0.04(+0.46%)
May 31, 2006 9.780 9.835 9.635 9.745 295,660 -0.01(-0.10%)
May 30, 2006 9.910 9.984 9.730 9.755 216,136 -0.20(-2.06%)
May 26, 2006 9.959 9.994 9.900 9.959 162,853 +0.04(+0.40%)
May 25, 2006 9.974 10.06 9.815 9.920 187,091 +0.00(+0.05%)
May 24, 2006 9.969 10.05 9.665 9.915 485,756 -0.07(-0.75%)
May 23, 2006 9.910 10.06 9.860 9.989 400,423 +0.14(+1.42%)
May 22, 2006 9.765 9.905 9.550 9.850 393,412 +0.09(+0.92%)
May 19, 2006 9.555 9.910 9.515 9.760 199,911 +0.15(+1.61%)
May 18, 2006 9.920 9.954 9.570 9.605 233,363 -0.24(-2.48%)
May 17, 2006 9.785 9.885 9.635 9.850 136,412 -0.03(-0.30%)
May 16, 2006 9.785 9.915 9.785 9.880 138,215 +0.07(+0.76%)
May 15, 2006 9.800 9.974 9.670 9.805 206,721 -0.03(-0.36%)
May 12, 2006 9.885 9.954 9.795 9.840 397,819 -0.06(-0.61%)
May 11, 2006 9.885 9.984 9.860 9.900 631,382 +0.00(+0.00%)
May 10, 2006 9.830 9.935 9.770 9.900 289,250 +0.08(+0.81%)
May 09, 2006 9.770 9.959 9.770 9.820 358,758 +0.03(+0.36%)
May 08, 2006 9.700 9.855 9.690 9.785 264,812 +0.05(+0.51%)
May 05, 2006 9.725 9.735 9.670 9.735 178,477 +0.02(+0.21%)
May 04, 2006 9.595 9.815 9.575 9.715 200,111 +0.08(+0.83%)
May 03, 2006 9.665 9.725 9.545 9.635 86,134 -0.03(-0.31%)
May 02, 2006 9.595 9.780 9.580 9.665 232,762 +0.10(+1.04%)
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.