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

Ennis Inc (NY: EBF )

24.04 +0.72 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2008 5.343 5.622 5.320 5.544 290,620 +0.22(+4.22%)
Dec 30, 2008 5.123 5.348 5.041 5.320 189,410 +0.26(+5.16%)
Dec 29, 2008 5.105 5.224 5.027 5.059 226,860 -0.00(-0.09%)
Dec 26, 2008 5.361 5.416 5.041 5.064 143,418 -0.28(-5.23%)
Dec 24, 2008 5.320 5.476 5.192 5.343 65,944 +0.05(+0.86%)
Dec 23, 2008 5.425 5.581 5.197 5.297 170,336 -0.05(-1.03%)
Dec 22, 2008 5.641 5.677 5.128 5.352 473,438 -0.23(-4.18%)
Dec 19, 2008 5.242 5.668 5.242 5.586 632,262 +0.42(+8.16%)
Dec 18, 2008 4.926 5.210 4.894 5.164 347,419 +0.24(+4.83%)
Dec 17, 2008 4.592 4.968 4.592 4.926 292,186 +0.21(+4.36%)
Dec 16, 2008 4.514 4.720 4.441 4.720 364,217 +0.28(+6.29%)
Dec 15, 2008 4.523 4.624 4.304 4.441 260,035 -0.07(-1.52%)
Dec 12, 2008 4.299 4.551 4.203 4.510 282,652 +0.09(+2.07%)
Dec 11, 2008 4.839 4.871 4.349 4.418 217,741 -0.47(-9.56%)
Dec 10, 2008 4.839 5.055 4.661 4.885 147,254 +0.11(+2.30%)
Dec 09, 2008 5.027 5.283 4.679 4.775 279,183 -0.30(-5.87%)
Dec 08, 2008 4.881 5.128 4.784 5.073 287,938 +0.29(+6.13%)
Dec 05, 2008 4.400 4.780 4.153 4.780 307,995 +0.33(+7.30%)
Dec 04, 2008 4.313 4.615 4.267 4.455 313,287 +0.08(+1.88%)
Dec 03, 2008 4.180 4.523 4.107 4.372 484,307 +0.09(+2.03%)
Dec 02, 2008 4.162 4.304 4.006 4.285 297,275 +0.20(+4.82%)
Dec 01, 2008 4.592 4.711 4.070 4.089 396,121 -0.57(-12.19%)
Nov 28, 2008 4.583 4.656 4.469 4.656 80,322 +0.01(+0.30%)
Nov 26, 2008 4.267 4.652 4.203 4.643 279,745 +0.27(+6.18%)
Nov 25, 2008 4.391 4.427 4.153 4.372 304,349 +0.01(+0.21%)
Nov 24, 2008 4.299 4.565 3.997 4.363 334,451 +0.11(+2.69%)
Nov 21, 2008 4.130 4.331 3.919 4.249 474,705 +0.17(+4.27%)
Nov 20, 2008 4.125 4.340 3.905 4.075 550,526 -0.09(-2.20%)
Nov 19, 2008 4.560 4.560 4.139 4.166 244,152 -0.42(-9.18%)
Nov 18, 2008 4.688 4.739 4.441 4.588 326,862 -0.10(-2.05%)
Nov 17, 2008 4.762 4.871 4.578 4.684 328,399 -0.13(-2.76%)
Nov 14, 2008 5.366 5.375 4.812 4.816 0 -0.66(-12.04%)
Nov 13, 2008 4.830 5.503 4.734 5.476 395,149 +0.67(+13.90%)
Nov 12, 2008 4.849 4.917 4.748 4.807 216,146 -0.11(-2.23%)
Nov 11, 2008 4.853 5.114 4.821 4.917 234,430 +0.05(+0.94%)
Nov 10, 2008 4.981 5.146 4.807 4.871 193,210 -0.04(-0.84%)
Nov 07, 2008 5.064 5.077 4.803 4.913 300,984 -0.10(-2.01%)
Nov 06, 2008 5.073 5.155 4.977 5.013 289,491 -0.10(-1.97%)
Nov 05, 2008 5.462 5.544 5.068 5.114 316,526 -0.35(-6.45%)
Nov 04, 2008 5.618 5.618 5.311 5.467 290,205 -0.01(-0.25%)
Nov 03, 2008 5.430 5.650 5.306 5.480 258,368 +0.09(+1.70%)
Oct 31, 2008 5.146 5.490 5.146 5.389 458,274 +0.22(+4.34%)
Oct 30, 2008 5.151 5.174 4.990 5.164 264,065 +0.16(+3.30%)
Oct 29, 2008 4.981 5.197 4.917 5.000 313,890 +0.08(+1.68%)
Oct 28, 2008 4.542 4.917 4.537 4.917 417,177 +0.45(+10.04%)
Oct 27, 2008 4.505 4.693 4.359 4.469 802,640 -0.04(-0.81%)
Oct 24, 2008 4.578 4.629 4.423 4.505 291,052 -0.17(-3.62%)
Oct 23, 2008 4.720 4.807 4.487 4.675 493,522 -0.03(-0.68%)
Oct 22, 2008 4.917 5.096 4.693 4.707 467,910 -0.32(-6.38%)
Oct 21, 2008 5.169 5.270 5.004 5.027 288,693 -0.22(-4.10%)
Oct 20, 2008 5.485 5.485 5.041 5.242 317,118 -0.12(-2.22%)
Oct 17, 2008 5.567 5.682 5.041 5.361 418,422 -0.35(-6.09%)
Oct 16, 2008 5.238 5.737 4.922 5.709 359,672 +0.52(+10.06%)
Oct 15, 2008 5.604 5.604 5.187 5.187 302,663 -0.49(-8.56%)
Oct 14, 2008 6.144 6.144 5.457 5.673 189,882 -0.30(-5.06%)
Oct 13, 2008 5.490 5.975 5.251 5.975 417,718 +0.76(+14.67%)
Oct 10, 2008 4.725 5.448 4.725 5.210 1,279,071 +0.26(+5.27%)
Oct 09, 2008 5.425 5.425 4.949 4.949 1,261,381 -0.38(-7.21%)
Oct 08, 2008 5.357 5.576 5.261 5.334 513,588 -0.17(-3.04%)
Oct 07, 2008 6.080 6.143 5.492 5.501 392,327 -0.48(-8.08%)
Oct 06, 2008 6.030 6.283 5.587 5.985 309,678 -0.19(-3.15%)
Oct 03, 2008 6.378 6.663 6.138 6.179 0 -0.12(-1.87%)
Oct 02, 2008 6.785 6.785 6.233 6.296 223,364 -0.55(-7.99%)
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.