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

Ennis Inc (NY: EBF )

20.26 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2010 8.862 9.311 8.812 8.862 349,658 -0.31(-3.35%)
May 27, 2010 8.797 9.190 8.651 9.170 276,589 +0.70(+8.27%)
May 26, 2010 8.469 8.550 8.233 8.469 1,861 +0.25(+3.07%)
May 25, 2010 7.799 8.263 7.794 8.217 291,080 +0.03(+0.31%)
May 24, 2010 8.353 8.631 8.162 8.192 175,273 -0.15(-1.75%)
May 21, 2010 8.026 8.540 8.016 8.338 392,694 +0.13(+1.53%)
May 20, 2010 8.258 8.495 8.157 8.212 247,921 -0.70(-7.86%)
May 19, 2010 9.034 9.124 8.867 8.913 184,008 -0.16(-1.78%)
May 18, 2010 9.573 9.573 9.024 9.074 273,477 -0.29(-3.12%)
May 17, 2010 9.417 9.653 9.145 9.366 210,483 +0.04(+0.38%)
May 14, 2010 9.331 9.351 9.094 9.331 163,827 -0.10(-1.02%)
May 13, 2010 9.537 9.618 9.351 9.427 203,594 -0.18(-1.89%)
May 12, 2010 9.200 9.704 9.049 9.608 386,547 +0.47(+5.13%)
May 11, 2010 9.019 9.235 8.923 9.139 266,897 +0.00(+0.00%)
May 10, 2010 8.837 9.165 8.812 9.139 279,114 +0.66(+7.78%)
May 07, 2010 8.343 8.862 8.202 8.479 432,289 +0.08(+0.96%)
May 06, 2010 9.175 9.326 7.910 8.399 529,314 -0.86(-9.30%)
May 05, 2010 9.255 9.356 9.064 9.260 294,829 -0.08(-0.81%)
May 04, 2010 9.487 9.487 9.200 9.336 306,526 -0.38(-3.89%)
May 03, 2010 9.371 9.749 9.346 9.714 305,684 +0.40(+4.27%)
Apr 30, 2010 9.563 9.734 9.301 9.316 300,583 -0.25(-2.58%)
Apr 29, 2010 9.371 9.593 9.165 9.563 235,240 +0.26(+2.82%)
Apr 28, 2010 8.837 9.326 8.827 9.301 190,312 +0.57(+6.52%)
Apr 27, 2010 8.943 9.170 8.696 8.731 501,278 -0.20(-2.20%)
Apr 26, 2010 8.953 9.245 8.857 8.928 322,521 -0.07(-0.73%)
Apr 23, 2010 8.978 9.019 8.812 8.993 153,917 -0.01(-0.06%)
Apr 22, 2010 8.671 9.039 8.661 8.998 138,163 +0.19(+2.12%)
Apr 21, 2010 8.636 8.847 8.600 8.812 153,692 +0.18(+2.10%)
Apr 20, 2010 8.580 8.686 8.500 8.631 154,208 +0.07(+0.76%)
Apr 19, 2010 8.621 8.671 8.343 8.565 185,668 -0.09(-0.99%)
Apr 16, 2010 8.535 8.691 8.439 8.651 324,983 +0.11(+1.24%)
Apr 15, 2010 8.419 8.565 8.404 8.545 117,652 +0.10(+1.13%)
Apr 14, 2010 8.364 8.515 8.283 8.449 270,813 +0.17(+2.07%)
Apr 13, 2010 8.429 8.429 8.233 8.278 130,206 -0.16(-1.85%)
Apr 12, 2010 8.404 8.530 8.353 8.434 169,313 +0.03(+0.36%)
Apr 09, 2010 8.469 8.530 8.303 8.404 96,901 -0.10(-1.13%)
Apr 08, 2010 8.454 8.535 8.288 8.500 143,113 +0.04(+0.45%)
Apr 07, 2010 8.292 8.472 8.252 8.462 187,459 +0.15(+1.80%)
Apr 06, 2010 8.307 8.407 8.257 8.312 266,316 -0.03(-0.42%)
Apr 05, 2010 8.132 8.407 8.057 8.347 179,861 +0.28(+3.47%)
Apr 01, 2010 8.187 8.067 8.067 8.067 150,033 -0.05(-0.68%)
Mar 31, 2010 8.257 8.447 8.102 8.122 228,589 -0.19(-2.34%)
Mar 30, 2010 8.377 8.462 8.237 8.317 84,998 -0.02(-0.24%)
Mar 29, 2010 8.392 8.467 8.132 8.337 120,699 -0.01(-0.06%)
Mar 26, 2010 8.322 8.477 8.227 8.342 80,048 +0.07(+0.91%)
Mar 25, 2010 8.367 8.437 8.122 8.267 131,352 -0.03(-0.36%)
Mar 24, 2010 8.437 8.502 8.267 8.297 99,773 -0.16(-1.89%)
Mar 23, 2010 8.362 8.487 8.217 8.457 144,368 +0.07(+0.89%)
Mar 22, 2010 8.127 8.407 8.117 8.382 275,997 +0.17(+2.13%)
Mar 19, 2010 8.312 8.407 7.963 8.207 390,435 -0.07(-0.84%)
Mar 18, 2010 8.257 8.442 8.187 8.277 160,654 +0.00(+0.00%)
Mar 17, 2010 8.092 8.407 8.092 8.277 129,024 +0.21(+2.60%)
Mar 16, 2010 8.057 8.087 7.928 8.067 119,467 +0.01(+0.12%)
Mar 15, 2010 8.003 8.077 7.963 8.057 102,305 -0.04(-0.55%)
Mar 12, 2010 8.287 8.322 7.998 8.102 111,559 -0.16(-1.93%)
Mar 11, 2010 8.262 8.332 8.207 8.262 115,175 -0.05(-0.60%)
Mar 10, 2010 8.377 8.567 8.232 8.312 110,700 -0.09(-1.13%)
Mar 09, 2010 8.317 8.569 8.317 8.407 90,182 +0.03(+0.42%)
Mar 08, 2010 8.377 8.447 8.227 8.372 99,006 -0.03(-0.42%)
Mar 05, 2010 8.157 8.422 8.107 8.407 155,812 +0.29(+3.57%)
Mar 04, 2010 8.102 8.167 7.960 8.117 94,997 +0.02(+0.25%)
Mar 03, 2010 8.097 8.217 8.052 8.097 152,493 -0.00(-0.06%)
Mar 02, 2010 8.137 8.237 8.018 8.102 235,750 +0.00(+0.00%)
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.