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

Ennis Inc (NY: EBF )

20.56 +0.05 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 30, 2012 8.449 8.589 8.330 8.530 160,103 +0.17(+2.06%)
Mar 29, 2012 8.476 8.524 8.330 8.357 199,147 -0.21(-2.45%)
Mar 28, 2012 8.654 8.654 8.471 8.568 122,396 -0.06(-0.69%)
Mar 27, 2012 8.762 8.816 8.627 8.627 135,217 -0.13(-1.54%)
Mar 26, 2012 8.762 8.913 8.702 8.762 199,168 +0.10(+1.18%)
Mar 23, 2012 8.557 8.686 8.476 8.659 150,422 +0.10(+1.13%)
Mar 22, 2012 8.670 8.678 8.454 8.562 298,286 -0.18(-2.04%)
Mar 21, 2012 8.843 8.843 8.724 8.740 121,470 -0.05(-0.61%)
Mar 20, 2012 8.794 9.091 8.724 8.794 119,729 -0.30(-3.26%)
Mar 19, 2012 8.897 9.242 8.897 9.091 109,862 +0.17(+1.87%)
Mar 16, 2012 8.956 8.988 8.848 8.923 178,117 -0.01(-0.06%)
Mar 15, 2012 8.956 8.972 8.837 8.929 76,350 -0.04(-0.42%)
Mar 14, 2012 9.053 9.134 8.902 8.967 78,036 -0.13(-1.42%)
Mar 13, 2012 8.950 9.107 8.837 9.096 85,883 +0.26(+2.99%)
Mar 12, 2012 8.767 8.853 8.756 8.832 54,816 +0.06(+0.68%)
Mar 09, 2012 8.438 8.841 8.395 8.773 123,230 +0.32(+3.76%)
Mar 08, 2012 8.341 8.568 8.174 8.454 124,349 +0.17(+2.08%)
Mar 07, 2012 8.244 8.293 8.169 8.282 97,855 +0.10(+1.19%)
Mar 06, 2012 8.433 8.476 8.142 8.185 122,852 -0.36(-4.23%)
Mar 05, 2012 8.465 8.573 8.260 8.546 76,482 +0.08(+0.96%)
Mar 02, 2012 8.902 9.010 8.454 8.465 150,948 -0.42(-4.73%)
Mar 01, 2012 9.080 9.207 8.853 8.886 180,497 -0.15(-1.67%)
Feb 29, 2012 9.026 9.166 8.870 9.037 186,893 +0.08(+0.84%)
Feb 28, 2012 9.220 9.231 8.918 8.961 50,120 -0.25(-2.69%)
Feb 27, 2012 8.934 9.252 8.794 9.209 104,083 +0.16(+1.73%)
Feb 24, 2012 9.069 9.145 9.004 9.053 67,203 -0.01(-0.06%)
Feb 23, 2012 8.870 9.085 8.816 9.058 149,494 +0.24(+2.69%)
Feb 22, 2012 8.977 9.139 8.816 8.821 120,845 -0.16(-1.74%)
Feb 21, 2012 9.193 9.263 8.950 8.977 91,872 -0.22(-2.40%)
Feb 17, 2012 9.155 9.279 9.134 9.198 111,485 +0.09(+0.95%)
Feb 16, 2012 8.799 9.285 8.799 9.112 127,420 +0.30(+3.36%)
Feb 15, 2012 8.967 9.042 8.773 8.816 96,108 -0.08(-0.85%)
Feb 14, 2012 9.091 9.091 8.813 8.891 63,599 -0.26(-2.89%)
Feb 13, 2012 9.053 9.166 8.880 9.155 90,824 +0.24(+2.72%)
Feb 10, 2012 8.907 9.091 8.767 8.913 204,835 -0.13(-1.49%)
Feb 09, 2012 9.150 9.150 8.886 9.047 127,830 -0.07(-0.77%)
Feb 08, 2012 9.107 9.187 8.897 9.118 70,931 +0.08(+0.83%)
Feb 07, 2012 9.139 9.215 9.031 9.042 109,588 -0.13(-1.41%)
Feb 06, 2012 9.204 9.312 9.085 9.171 222,609 -0.08(-0.87%)
Feb 03, 2012 9.322 9.565 9.128 9.252 257,300 +0.13(+1.48%)
Feb 02, 2012 9.091 9.166 8.934 9.118 156,961 +0.06(+0.71%)
Feb 01, 2012 8.918 9.123 8.702 9.053 233,032 +0.13(+1.51%)
Jan 31, 2012 8.751 8.999 8.697 8.918 199,192 +0.20(+2.35%)
Jan 30, 2012 8.411 8.794 8.411 8.713 215,246 +0.25(+2.93%)
Jan 27, 2012 8.131 8.476 8.050 8.465 129,983 +0.29(+3.49%)
Jan 26, 2012 8.201 8.325 8.082 8.179 165,122 +0.01(+0.13%)
Jan 25, 2012 7.948 8.174 7.894 8.169 118,019 +0.19(+2.36%)
Jan 24, 2012 7.743 7.996 7.710 7.980 108,002 +0.16(+2.07%)
Jan 23, 2012 7.899 7.980 7.802 7.818 64,955 -0.10(-1.29%)
Jan 20, 2012 7.581 7.975 7.570 7.921 202,851 +0.31(+4.11%)
Jan 19, 2012 7.478 7.629 7.376 7.608 121,671 +0.19(+2.62%)
Jan 18, 2012 7.209 7.419 7.144 7.414 87,552 +0.21(+2.92%)
Jan 17, 2012 7.150 7.301 7.106 7.203 171,921 +0.12(+1.75%)
Jan 13, 2012 7.117 7.171 7.009 7.079 94,546 -0.15(-2.09%)
Jan 12, 2012 7.263 7.268 7.150 7.230 119,642 -0.02(-0.30%)
Jan 11, 2012 7.230 7.268 7.150 7.252 99,253 -0.05(-0.66%)
Jan 10, 2012 7.419 7.419 7.241 7.301 132,159 +0.00(+0.00%)
Jan 09, 2012 7.452 7.452 7.252 7.301 116,800 -0.08(-1.02%)
Jan 06, 2012 7.349 7.473 7.295 7.376 112,870 -0.01(-0.07%)
Jan 05, 2012 7.322 7.408 7.182 7.381 114,795 +0.01(+0.18%)
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.