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: 4:10 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 (%)
Jan 31, 2006 8.814 8.819 8.647 8.701 192,915 -0.15(-1.74%)
Jan 30, 2006 8.891 9.018 8.769 8.855 113,271 -0.08(-0.91%)
Jan 27, 2006 9.018 9.094 8.868 8.936 157,961 -0.08(-0.90%)
Jan 26, 2006 9.018 9.040 8.887 9.018 198,668 +0.05(+0.50%)
Jan 25, 2006 8.950 8.995 8.837 8.972 205,747 +0.05(+0.56%)
Jan 24, 2006 8.746 9.022 8.742 8.923 411,052 +0.19(+2.17%)
Jan 23, 2006 8.566 8.737 8.557 8.733 204,420 +0.19(+2.22%)
Jan 20, 2006 8.647 8.751 8.489 8.543 295,126 -0.05(-0.63%)
Jan 19, 2006 8.385 8.823 8.376 8.597 417,910 +0.21(+2.53%)
Jan 18, 2006 8.430 8.453 8.358 8.385 190,482 -0.07(-0.86%)
Jan 17, 2006 8.385 8.475 8.371 8.457 226,322 +0.05(+0.54%)
Jan 13, 2006 8.376 8.412 8.335 8.412 240,260 +0.06(+0.76%)
Jan 12, 2006 8.272 8.439 8.272 8.349 298,002 +0.01(+0.11%)
Jan 11, 2006 8.240 8.340 8.181 8.340 394,460 +0.08(+0.93%)
Jan 10, 2006 8.236 8.276 8.145 8.263 292,471 -0.02(-0.27%)
Jan 09, 2006 8.209 8.358 8.163 8.285 247,782 +0.14(+1.66%)
Jan 06, 2006 8.218 8.249 8.141 8.150 279,639 -0.07(-0.88%)
Jan 05, 2006 8.218 8.227 8.145 8.222 181,633 -0.06(-0.76%)
Jan 04, 2006 8.281 8.290 8.213 8.285 339,372 +0.01(+0.11%)
Jan 03, 2006 8.213 8.344 8.059 8.276 567,022 +0.06(+0.77%)
Dec 30, 2005 8.218 8.254 8.095 8.213 321,231 -0.04(-0.49%)
Dec 29, 2005 8.407 8.407 8.254 8.254 333,178 +0.02(+0.27%)
Dec 28, 2005 8.091 8.376 8.064 8.231 426,760 +0.15(+1.90%)
Dec 27, 2005 8.086 8.136 8.046 8.077 205,968 -0.01(-0.11%)
Dec 23, 2005 8.136 8.190 8.050 8.086 306,409 -0.03(-0.33%)
Dec 22, 2005 8.114 8.218 7.955 8.114 413,928 -0.00(-0.06%)
Dec 21, 2005 8.132 8.132 8.023 8.118 153,093 +0.02(+0.22%)
Dec 20, 2005 7.910 8.109 7.888 8.100 217,251 +0.13(+1.59%)
Dec 19, 2005 7.711 8.001 7.711 7.973 164,376 +0.04(+0.46%)
Dec 16, 2005 7.973 7.996 7.910 7.937 382,734 -0.02(-0.23%)
Dec 15, 2005 8.136 8.168 7.910 7.955 335,169 -0.14(-1.79%)
Dec 14, 2005 8.037 8.199 7.992 8.100 378,752 +0.10(+1.24%)
Dec 13, 2005 7.888 8.046 7.838 8.001 281,852 +0.13(+1.67%)
Dec 12, 2005 7.955 8.005 7.860 7.870 206,411 -0.08(-0.97%)
Dec 09, 2005 8.100 8.109 7.874 7.946 305,966 -0.13(-1.62%)
Dec 08, 2005 8.091 8.172 8.023 8.077 155,084 -0.01(-0.17%)
Dec 07, 2005 8.109 8.136 8.064 8.091 109,510 -0.04(-0.44%)
Dec 06, 2005 8.136 8.181 8.091 8.127 170,128 +0.03(+0.33%)
Dec 05, 2005 8.091 8.150 8.041 8.100 183,402 +0.01(+0.11%)
Dec 02, 2005 8.136 8.145 8.032 8.091 115,705 -0.03(-0.33%)
Dec 01, 2005 8.091 8.186 8.086 8.118 274,108 +0.09(+1.18%)
Nov 30, 2005 7.955 8.127 7.865 8.023 184,287 +0.11(+1.37%)
Nov 29, 2005 7.933 7.933 7.738 7.915 135,173 +0.02(+0.23%)
Nov 28, 2005 8.100 8.100 7.860 7.897 155,527 -0.22(-2.67%)
Nov 25, 2005 8.050 8.132 8.037 8.114 92,033 +0.06(+0.73%)
Nov 23, 2005 8.091 8.132 8.019 8.055 190,039 -0.04(-0.50%)
Nov 22, 2005 8.091 8.136 8.068 8.095 136,943 -0.01(-0.11%)
Nov 21, 2005 8.059 8.154 7.910 8.105 267,471 +0.04(+0.45%)
Nov 18, 2005 8.150 8.227 7.992 8.068 199,995 -0.08(-1.00%)
Nov 17, 2005 8.014 8.213 8.014 8.150 413,486 +0.17(+2.10%)
Nov 16, 2005 8.023 8.041 7.806 7.982 127,873 -0.02(-0.28%)
Nov 15, 2005 8.136 8.154 7.996 8.005 248,666 -0.09(-1.12%)
Nov 14, 2005 8.091 8.127 8.037 8.095 128,979 +0.06(+0.73%)
Nov 11, 2005 8.073 8.091 7.978 8.037 174,774 -0.03(-0.39%)
Nov 10, 2005 8.001 8.073 7.888 8.068 178,093 +0.09(+1.19%)
Nov 09, 2005 7.933 8.123 7.933 7.973 260,392 +0.07(+0.86%)
Nov 08, 2005 7.955 8.001 7.892 7.906 272,560 -0.07(-0.91%)
Nov 07, 2005 8.014 8.055 7.933 7.978 152,208 -0.00(-0.06%)
Nov 04, 2005 7.987 8.041 7.906 7.982 157,739 +0.01(+0.11%)
Nov 03, 2005 7.996 8.082 7.915 7.973 148,447 +0.05(+0.63%)
Nov 02, 2005 7.747 7.924 7.747 7.924 221,676 +0.20(+2.63%)
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.