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

Ennis Inc (NY: EBF )

23.96 -0.28 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2015 8.298 8.521 8.298 8.484 177,978 +0.12(+1.44%)
Mar 30, 2015 8.448 8.533 8.334 8.364 225,771 -0.03(-0.36%)
Mar 27, 2015 8.346 8.436 8.292 8.394 104,538 +0.03(+0.36%)
Mar 26, 2015 8.533 8.551 8.340 8.364 74,840 -0.17(-2.04%)
Mar 25, 2015 8.719 8.743 8.533 8.539 87,173 -0.15(-1.73%)
Mar 24, 2015 8.659 8.875 8.551 8.689 119,289 +0.03(+0.35%)
Mar 23, 2015 8.412 8.683 8.313 8.659 128,133 +0.26(+3.08%)
Mar 20, 2015 8.358 8.412 8.268 8.400 276,641 +0.11(+1.38%)
Mar 19, 2015 8.280 8.310 8.220 8.286 66,365 +0.02(+0.22%)
Mar 18, 2015 8.136 8.334 8.106 8.268 102,802 +0.13(+1.62%)
Mar 17, 2015 8.226 8.250 8.096 8.136 65,801 -0.11(-1.31%)
Mar 16, 2015 8.340 8.340 8.232 8.244 88,897 -0.04(-0.44%)
Mar 13, 2015 8.352 8.358 8.142 8.280 56,744 -0.05(-0.58%)
Mar 12, 2015 8.106 8.340 8.094 8.328 91,656 +0.29(+3.66%)
Mar 11, 2015 8.106 8.124 7.968 8.034 71,132 -0.06(-0.74%)
Mar 10, 2015 7.992 8.118 7.920 8.094 88,511 +0.02(+0.22%)
Mar 09, 2015 8.064 8.166 8.064 8.076 47,590 +0.04(+0.52%)
Mar 06, 2015 8.112 8.220 8.022 8.034 79,722 -0.15(-1.84%)
Mar 05, 2015 8.286 8.294 8.124 8.184 85,126 -0.07(-0.80%)
Mar 04, 2015 8.274 8.328 8.190 8.250 68,659 -0.07(-0.79%)
Mar 03, 2015 8.364 8.394 8.286 8.316 75,091 -0.08(-0.93%)
Mar 02, 2015 8.376 8.478 8.376 8.394 71,438 +0.01(+0.14%)
Feb 27, 2015 8.436 8.472 8.370 8.382 63,756 -0.04(-0.50%)
Feb 26, 2015 8.304 8.472 8.196 8.424 95,759 +0.14(+1.74%)
Feb 25, 2015 8.256 8.310 8.238 8.280 77,595 +0.05(+0.66%)
Feb 24, 2015 8.238 8.376 8.208 8.226 73,327 +0.01(+0.07%)
Feb 23, 2015 8.238 8.238 8.154 8.220 61,266 -0.02(-0.22%)
Feb 20, 2015 8.316 8.316 8.112 8.238 90,979 -0.13(-1.51%)
Feb 19, 2015 8.406 8.418 8.358 8.364 299,048 -0.04(-0.43%)
Feb 18, 2015 8.310 8.436 8.310 8.400 95,038 +0.09(+1.08%)
Feb 17, 2015 8.382 8.430 8.292 8.310 53,601 -0.04(-0.50%)
Feb 13, 2015 8.358 8.352 8.352 8.352 56,084 +0.01(+0.14%)
Feb 12, 2015 8.220 8.352 8.202 8.340 72,139 +0.16(+1.91%)
Feb 11, 2015 8.208 8.292 8.142 8.184 106,937 +0.01(+0.15%)
Feb 10, 2015 8.190 8.214 8.004 8.172 126,678 +0.07(+0.89%)
Feb 09, 2015 8.274 8.274 8.076 8.100 112,995 -0.21(-2.53%)
Feb 06, 2015 8.304 8.454 8.244 8.310 129,399 -0.01(-0.07%)
Feb 05, 2015 8.166 8.355 8.160 8.316 114,701 +0.16(+1.91%)
Feb 04, 2015 8.190 8.214 8.124 8.160 163,286 -0.02(-0.22%)
Feb 03, 2015 8.256 8.400 8.142 8.178 173,065 -0.08(-0.95%)
Feb 02, 2015 8.046 8.262 8.034 8.256 189,183 +0.24(+3.00%)
Jan 30, 2015 8.076 8.076 7.962 8.016 190,203 -0.14(-1.69%)
Jan 29, 2015 8.046 8.154 8.004 8.154 114,658 +0.15(+1.88%)
Jan 28, 2015 8.022 8.184 7.965 8.004 141,964 -0.03(-0.37%)
Jan 27, 2015 8.004 8.148 7.950 8.034 122,346 -0.02(-0.30%)
Jan 26, 2015 7.998 8.202 7.956 8.058 116,325 +0.07(+0.90%)
Jan 23, 2015 8.214 8.214 7.980 7.986 81,681 -0.23(-2.78%)
Jan 22, 2015 8.088 8.226 8.022 8.214 136,750 +0.19(+2.32%)
Jan 21, 2015 8.010 8.166 7.956 8.028 173,255 +0.04(+0.53%)
Jan 20, 2015 8.250 8.250 7.974 7.986 172,456 -0.21(-2.57%)
Jan 16, 2015 7.872 8.226 7.866 8.196 240,954 +0.32(+4.04%)
Jan 15, 2015 7.854 7.961 7.739 7.878 386,337 +0.06(+0.77%)
Jan 14, 2015 7.673 7.902 7.673 7.817 202,730 +0.10(+1.25%)
Jan 13, 2015 7.739 7.896 7.685 7.721 177,675 +0.06(+0.78%)
Jan 12, 2015 7.691 7.793 7.529 7.661 179,604 -0.01(-0.08%)
Jan 09, 2015 7.751 7.763 7.637 7.667 126,673 -0.10(-1.24%)
Jan 08, 2015 7.763 7.811 7.733 7.763 168,953 +0.08(+1.10%)
Jan 07, 2015 7.661 7.787 7.517 7.679 248,168 +0.01(+0.16%)
Jan 06, 2015 7.745 7.962 7.583 7.667 285,046 -0.32(-4.06%)
Jan 05, 2015 7.980 8.124 7.932 7.992 141,701 -0.00(-0.04%)
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.