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

Ennis Inc (NY: EBF )

20.51 -0.20 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2005 8.652 8.786 8.532 8.537 268,217 -0.06(-0.70%)
Oct 28, 2005 8.477 8.637 8.477 8.597 150,434 +0.18(+2.14%)
Oct 27, 2005 8.587 8.587 8.342 8.417 155,842 -0.20(-2.37%)
Oct 26, 2005 8.612 8.866 8.592 8.622 181,282 +0.03(+0.35%)
Oct 25, 2005 8.726 8.726 8.362 8.592 115,379 -0.13(-1.54%)
Oct 24, 2005 8.557 8.726 8.552 8.726 167,460 +0.21(+2.52%)
Oct 21, 2005 8.547 8.721 8.457 8.512 185,689 -0.06(-0.70%)
Oct 20, 2005 8.612 8.617 8.437 8.572 196,505 -0.01(-0.17%)
Oct 19, 2005 8.177 8.587 8.072 8.587 283,441 +0.36(+4.43%)
Oct 18, 2005 8.337 8.432 8.182 8.222 233,162 -0.09(-1.08%)
Oct 17, 2005 8.582 8.587 8.137 8.312 227,954 -0.27(-3.14%)
Oct 14, 2005 8.662 8.671 8.507 8.582 304,674 -0.02(-0.23%)
Oct 13, 2005 8.397 8.612 8.282 8.602 261,206 +0.18(+2.13%)
Oct 12, 2005 8.412 8.467 8.177 8.422 321,300 -0.12(-1.46%)
Oct 11, 2005 8.482 8.632 8.457 8.547 334,320 +0.06(+0.71%)
Oct 10, 2005 8.941 8.941 8.487 8.487 196,105 +0.02(+0.24%)
Oct 07, 2005 8.317 8.512 8.287 8.467 207,923 +0.16(+1.92%)
Oct 06, 2005 8.232 8.522 8.172 8.307 227,554 +0.07(+0.91%)
Oct 05, 2005 8.387 8.427 8.227 8.232 220,743 -0.20(-2.43%)
Oct 04, 2005 8.362 8.592 8.347 8.437 303,672 +0.10(+1.26%)
Oct 03, 2005 8.387 8.427 8.302 8.332 227,554 -0.05(-0.65%)
Sep 30, 2005 8.387 8.392 8.312 8.387 114,778 -0.02(-0.24%)
Sep 29, 2005 8.237 8.412 8.137 8.407 173,469 +0.17(+2.06%)
Sep 28, 2005 8.387 8.387 8.052 8.237 441,286 -0.20(-2.37%)
Sep 27, 2005 8.637 8.637 8.287 8.437 368,773 -0.20(-2.31%)
Sep 26, 2005 8.836 8.911 8.637 8.637 269,619 -0.16(-1.82%)
Sep 23, 2005 8.796 8.811 8.587 8.796 107,166 +0.07(+0.86%)
Sep 22, 2005 8.866 8.866 8.652 8.721 145,826 -0.18(-2.02%)
Sep 21, 2005 8.891 8.991 8.771 8.901 331,115 +0.01(+0.11%)
Sep 20, 2005 9.001 9.021 8.836 8.891 330,714 -0.08(-0.89%)
Sep 19, 2005 9.031 9.036 8.896 8.971 484,954 -0.06(-0.72%)
Sep 16, 2005 8.936 9.036 8.901 9.036 799,444 +0.13(+1.51%)
Sep 15, 2005 8.916 8.941 8.766 8.901 167,861 -0.03(-0.39%)
Sep 14, 2005 8.961 8.986 8.886 8.936 166,258 -0.05(-0.56%)
Sep 13, 2005 8.951 9.006 8.911 8.986 147,629 +0.00(+0.06%)
Sep 12, 2005 8.961 9.071 8.916 8.981 261,807 +0.00(+0.00%)
Sep 09, 2005 8.941 8.986 8.896 8.981 159,448 +0.12(+1.35%)
Sep 08, 2005 8.891 8.941 8.846 8.861 117,182 -0.06(-0.73%)
Sep 07, 2005 8.836 8.941 8.771 8.926 265,413 +0.06(+0.68%)
Sep 06, 2005 8.637 8.881 8.592 8.866 241,575 +0.24(+2.84%)
Sep 02, 2005 8.751 8.751 8.612 8.622 85,332 -0.13(-1.48%)
Sep 01, 2005 8.711 8.786 8.686 8.751 289,851 +0.06(+0.75%)
Aug 31, 2005 8.811 8.811 8.671 8.686 166,659 -0.12(-1.42%)
Aug 30, 2005 8.861 8.861 8.701 8.811 61,495 -0.05(-0.56%)
Aug 29, 2005 8.662 8.876 8.637 8.861 70,109 +0.15(+1.72%)
Aug 26, 2005 8.946 8.961 8.686 8.711 96,349 -0.25(-2.79%)
Aug 25, 2005 8.662 8.986 8.637 8.961 127,999 +0.31(+3.64%)
Aug 24, 2005 8.846 8.846 8.537 8.647 177,075 -0.19(-2.20%)
Aug 23, 2005 8.836 8.861 8.776 8.841 88,738 -0.01(-0.17%)
Aug 22, 2005 8.821 8.881 8.801 8.856 75,116 +0.03(+0.40%)
Aug 19, 2005 8.761 8.851 8.761 8.821 75,517 +0.01(+0.17%)
Aug 18, 2005 8.886 8.931 8.686 8.806 144,424 -0.05(-0.62%)
Aug 17, 2005 8.691 8.956 8.666 8.861 200,912 +0.15(+1.78%)
Aug 16, 2005 8.911 8.911 8.691 8.706 157,044 -0.28(-3.11%)
Aug 15, 2005 8.771 9.026 8.666 8.986 128,399 +0.28(+3.27%)
Aug 12, 2005 8.811 8.811 8.627 8.701 93,345 -0.19(-2.19%)
Aug 11, 2005 8.911 8.981 8.811 8.896 102,159 -0.03(-0.39%)
Aug 10, 2005 8.911 9.001 8.866 8.931 166,058 +0.11(+1.25%)
Aug 09, 2005 8.836 8.846 8.781 8.821 90,941 +0.05(+0.63%)
Aug 08, 2005 8.716 8.766 8.617 8.766 150,834 +0.10(+1.21%)
Aug 05, 2005 8.911 8.926 8.632 8.662 169,263 -0.22(-2.53%)
Aug 04, 2005 8.986 9.086 8.886 8.886 127,197 -0.12(-1.38%)
Aug 03, 2005 9.121 9.121 8.951 9.011 177,676 -0.13(-1.42%)
Aug 02, 2005 9.111 9.146 8.961 9.141 190,496 +0.06(+0.66%)
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.