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

Ennis Inc (NY: EBF )

19.43 +0.33 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2009 8.671 8.382 8.382 8.382 163,254 -0.27(-3.12%)
Dec 30, 2009 8.457 8.657 8.342 8.652 193,575 +0.12(+1.46%)
Dec 29, 2009 8.422 8.572 8.367 8.527 79,551 +0.15(+1.85%)
Dec 28, 2009 8.247 8.427 8.247 8.372 142,083 +0.14(+1.70%)
Dec 24, 2009 8.372 8.482 8.187 8.232 58,376 -0.12(-1.49%)
Dec 23, 2009 7.663 8.362 7.663 8.357 213,165 +0.72(+9.48%)
Dec 22, 2009 7.378 7.693 7.339 7.633 147,277 +0.25(+3.45%)
Dec 21, 2009 7.354 7.493 7.284 7.378 112,515 +0.03(+0.48%)
Dec 18, 2009 7.448 7.483 7.169 7.344 280,416 +0.00(+0.07%)
Dec 17, 2009 7.468 7.598 7.269 7.339 167,015 -0.25(-3.29%)
Dec 16, 2009 7.388 7.603 7.339 7.588 136,596 +0.28(+3.83%)
Dec 15, 2009 7.718 7.778 7.299 7.309 181,600 -0.41(-5.37%)
Dec 14, 2009 7.523 7.728 7.523 7.723 69,758 +0.11(+1.44%)
Dec 11, 2009 7.473 7.698 7.329 7.613 141,588 +0.20(+2.69%)
Dec 10, 2009 7.758 7.828 7.254 7.413 190,087 -0.30(-3.95%)
Dec 09, 2009 7.558 7.773 7.443 7.718 130,451 +0.14(+1.91%)
Dec 08, 2009 7.673 7.783 7.548 7.573 198,246 -0.18(-2.32%)
Dec 07, 2009 7.673 7.858 7.643 7.753 141,247 +0.09(+1.17%)
Dec 04, 2009 7.299 7.733 7.229 7.663 165,729 +0.54(+7.57%)
Dec 03, 2009 7.448 7.603 7.119 7.124 110,886 -0.30(-4.03%)
Dec 02, 2009 7.294 7.703 7.294 7.423 118,544 +0.11(+1.57%)
Dec 01, 2009 7.324 7.413 7.174 7.309 198,759 +0.07(+1.04%)
Nov 30, 2009 6.984 7.289 6.705 7.234 321,760 +0.25(+3.65%)
Nov 27, 2009 7.129 7.284 6.979 6.979 99,434 -0.43(-5.86%)
Nov 25, 2009 7.598 7.613 7.408 7.413 116,829 -0.15(-1.98%)
Nov 24, 2009 7.678 7.688 7.364 7.563 113,440 -0.12(-1.62%)
Nov 23, 2009 7.833 8.027 7.633 7.688 163,462 -0.00(-0.06%)
Nov 20, 2009 7.264 7.733 7.253 7.693 149,833 +0.38(+5.26%)
Nov 19, 2009 7.538 7.538 7.259 7.309 118,400 -0.31(-4.06%)
Nov 18, 2009 7.743 7.783 7.503 7.618 98,367 -0.14(-1.87%)
Nov 17, 2009 7.968 7.968 7.668 7.763 134,517 -0.22(-2.81%)
Nov 16, 2009 7.463 7.988 7.393 7.988 192,866 +0.61(+8.25%)
Nov 13, 2009 7.109 7.393 6.964 7.378 110,930 +0.26(+3.72%)
Nov 12, 2009 7.438 7.538 7.104 7.114 100,508 -0.34(-4.55%)
Nov 11, 2009 7.543 7.703 7.314 7.453 151,407 +0.00(+0.00%)
Nov 10, 2009 7.648 7.778 7.443 7.453 165,469 -0.26(-3.37%)
Nov 09, 2009 7.748 7.828 7.633 7.713 244,352 +0.02(+0.26%)
Nov 06, 2009 7.663 7.843 7.598 7.693 196,219 -0.04(-0.52%)
Nov 05, 2009 7.119 7.758 7.104 7.733 171,929 +0.67(+9.47%)
Nov 04, 2009 7.413 7.468 7.054 7.064 146,381 -0.29(-4.00%)
Nov 03, 2009 7.204 7.473 7.199 7.359 202,459 +0.08(+1.10%)
Nov 02, 2009 7.598 7.663 7.144 7.279 226,041 -0.28(-3.76%)
Oct 30, 2009 7.668 7.703 7.294 7.563 289,807 -0.17(-2.26%)
Oct 29, 2009 7.518 7.798 7.364 7.738 156,044 +0.27(+3.61%)
Oct 28, 2009 7.588 7.753 7.463 7.468 173,325 -0.15(-2.03%)
Oct 27, 2009 7.808 7.983 7.613 7.623 130,340 -0.19(-2.49%)
Oct 26, 2009 8.018 8.122 7.713 7.818 228,479 -0.21(-2.61%)
Oct 23, 2009 8.092 8.112 8.013 8.027 222,368 -0.35(-4.23%)
Oct 22, 2009 8.252 8.447 8.127 8.382 122,180 +0.09(+1.08%)
Oct 21, 2009 8.302 8.582 8.212 8.292 241,936 -0.06(-0.72%)
Oct 20, 2009 8.162 8.437 8.152 8.352 217,746 -0.02(-0.24%)
Oct 19, 2009 8.282 8.591 8.212 8.372 159,093 +0.15(+1.88%)
Oct 16, 2009 8.207 8.362 8.008 8.217 211,617 -0.08(-0.96%)
Oct 15, 2009 8.327 8.327 8.207 8.297 198,380 -0.08(-0.95%)
Oct 14, 2009 8.597 8.597 8.297 8.377 112,777 -0.12(-1.47%)
Oct 13, 2009 8.602 8.632 8.452 8.502 190,690 -0.07(-0.82%)
Oct 12, 2009 8.637 8.662 8.517 8.572 144,020 -0.01(-0.17%)
Oct 09, 2009 8.447 8.597 8.439 8.587 229,557 +0.14(+1.65%)
Oct 08, 2009 8.567 8.597 8.437 8.447 337,931 -0.04(-0.47%)
Oct 07, 2009 8.492 8.612 8.397 8.487 204,069 -0.03(-0.35%)
Oct 06, 2009 8.287 8.582 8.237 8.517 312,386 +0.28(+3.46%)
Oct 05, 2009 8.047 8.292 8.037 8.232 278,515 +0.16(+1.98%)
Oct 02, 2009 7.988 8.122 7.888 8.072 231,213 +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.