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

Ennis Inc (NY: EBF )

19.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2003 5.506 5.616 5.491 5.541 72,512 +0.05(+0.91%)
Jan 30, 2003 5.731 5.736 5.466 5.491 115,179 -0.27(-4.68%)
Jan 29, 2003 5.696 5.761 5.651 5.761 59,692 +0.02(+0.44%)
Jan 28, 2003 5.616 5.766 5.616 5.736 112,575 +0.16(+2.86%)
Jan 27, 2003 5.681 5.681 5.531 5.576 44,869 -0.10(-1.85%)
Jan 24, 2003 5.447 5.701 5.442 5.681 120,187 +0.23(+4.21%)
Jan 23, 2003 5.516 5.516 5.342 5.452 204,318 -0.13(-2.41%)
Jan 22, 2003 5.716 5.716 5.541 5.586 145,025 -0.21(-3.62%)
Jan 21, 2003 5.941 5.941 5.741 5.796 67,304 -0.14(-2.44%)
Jan 17, 2003 5.911 6.021 5.871 5.941 34,653 +0.00(+0.08%)
Jan 16, 2003 5.991 6.220 5.936 5.936 151,035 -0.05(-0.92%)
Jan 15, 2003 6.066 6.115 5.926 5.991 100,155 -0.17(-2.83%)
Jan 14, 2003 6.115 6.215 6.041 6.165 49,677 -0.14(-2.22%)
Jan 13, 2003 6.365 6.385 6.135 6.305 102,960 -0.13(-2.09%)
Jan 10, 2003 6.595 6.595 6.440 6.440 98,753 -0.14(-2.20%)
Jan 09, 2003 6.450 6.605 6.450 6.585 93,345 +0.15(+2.33%)
Jan 08, 2003 6.430 6.470 6.415 6.435 30,848 +0.00(+0.08%)
Jan 07, 2003 6.465 6.465 6.360 6.430 56,487 -0.02(-0.39%)
Jan 06, 2003 6.260 6.490 6.245 6.455 94,146 +0.19(+3.11%)
Jan 03, 2003 5.991 6.260 5.991 6.260 152,837 +0.27(+4.50%)
Jan 02, 2003 5.851 6.110 5.801 5.991 64,099 +0.19(+3.27%)
Dec 31, 2002 5.766 5.971 5.751 5.801 67,104 +0.05(+0.96%)
Dec 30, 2002 5.741 5.786 5.716 5.746 120,387 +0.00(+0.09%)
Dec 27, 2002 5.796 5.811 5.741 5.741 26,441 -0.07(-1.20%)
Dec 26, 2002 5.871 5.966 5.791 5.811 60,894 -0.11(-1.85%)
Dec 24, 2002 5.841 5.926 5.841 5.921 14,422 +0.08(+1.45%)
Dec 23, 2002 5.791 5.841 5.641 5.836 74,115 -0.01(-0.09%)
Dec 20, 2002 5.866 5.941 5.731 5.841 97,952 +0.00(+0.00%)
Dec 19, 2002 5.851 5.891 5.816 5.841 67,905 +0.01(+0.17%)
Dec 18, 2002 5.971 5.976 5.811 5.831 44,068 -0.15(-2.50%)
Dec 17, 2002 5.946 5.996 5.891 5.981 17,627 +0.04(+0.76%)
Dec 16, 2002 5.916 5.936 5.816 5.936 52,281 -0.00(-0.08%)
Dec 13, 2002 5.926 6.041 5.926 5.941 31,649 +0.04(+0.76%)
Dec 12, 2002 5.871 5.921 5.871 5.896 26,240 +0.03(+0.60%)
Dec 11, 2002 5.951 5.966 5.791 5.861 64,901 -0.08(-1.34%)
Dec 10, 2002 5.741 5.951 5.686 5.941 70,710 +0.28(+5.03%)
Dec 09, 2002 5.816 5.816 5.641 5.656 139,617 -0.16(-2.75%)
Dec 06, 2002 5.966 5.966 5.786 5.816 123,992 -0.15(-2.51%)
Dec 05, 2002 5.966 5.996 5.966 5.966 37,858 +0.00(+0.08%)
Dec 04, 2002 5.956 6.016 5.956 5.961 38,059 +0.02(+0.34%)
Dec 03, 2002 5.991 6.105 5.941 5.941 138,014 -0.17(-2.78%)
Dec 02, 2002 6.165 6.190 6.051 6.110 78,522 -0.06(-0.97%)
Nov 29, 2002 6.295 6.305 6.125 6.170 34,453 -0.14(-2.29%)
Nov 27, 2002 6.330 6.355 6.096 6.315 58,290 +0.00(+0.00%)
Nov 26, 2002 6.350 6.415 6.315 6.315 32,450 +0.01(+0.24%)
Nov 25, 2002 5.976 6.300 5.976 6.300 64,099 +0.21(+3.53%)
Nov 22, 2002 6.056 6.130 5.991 6.086 100,957 +0.08(+1.33%)
Nov 21, 2002 6.170 6.265 5.966 6.006 115,780 -0.18(-2.98%)
Nov 20, 2002 6.190 6.240 6.150 6.190 21,633 +0.00(+0.08%)
Nov 19, 2002 5.991 6.190 5.991 6.185 49,477 +0.12(+1.98%)
Nov 18, 2002 6.200 6.240 6.041 6.066 51,880 -0.12(-2.02%)
Nov 15, 2002 6.240 6.305 6.190 6.190 45,070 +0.05(+0.81%)
Nov 14, 2002 6.195 6.435 6.066 6.140 64,500 -0.03(-0.57%)
Nov 13, 2002 6.295 6.345 6.115 6.175 43,868 -0.12(-1.90%)
Nov 12, 2002 6.155 6.350 6.155 6.295 24,838 +0.14(+2.27%)
Nov 11, 2002 6.250 6.305 6.155 6.155 22,234 -0.08(-1.36%)
Nov 08, 2002 6.375 6.395 6.240 6.240 27,442 -0.12(-1.88%)
Nov 07, 2002 6.590 6.590 6.340 6.360 22,034 -0.24(-3.70%)
Nov 06, 2002 6.405 6.615 6.405 6.605 45,070 +0.15(+2.32%)
Nov 05, 2002 6.590 6.615 6.430 6.455 52,281 -0.08(-1.30%)
Nov 04, 2002 6.295 6.565 6.205 6.540 94,346 +0.27(+4.30%)
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.