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

Ennis Inc (NY: EBF )

19.70 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2008 9.575 9.575 9.221 9.430 246,814 -0.07(-0.79%)
May 29, 2008 9.271 9.575 9.151 9.505 201,507 +0.22(+2.42%)
May 28, 2008 9.300 9.385 9.210 9.281 321,015 +0.00(+0.00%)
May 27, 2008 8.966 9.291 8.851 9.281 182,882 +0.34(+3.80%)
May 26, 2008 8.866 8.961 8.607 8.941 0 +0.00(+0.00%)
May 23, 2008 8.866 8.961 8.607 8.941 164,121 +0.02(+0.22%)
May 22, 2008 8.691 8.941 8.642 8.921 114,215 +0.25(+2.88%)
May 21, 2008 8.671 8.821 8.487 8.671 151,978 +0.05(+0.58%)
May 20, 2008 8.751 8.956 8.552 8.622 133,776 -0.22(-2.48%)
May 19, 2008 8.761 8.876 8.532 8.841 230,857 +0.11(+1.32%)
May 16, 2008 8.736 8.736 8.357 8.726 260,916 +0.01(+0.11%)
May 15, 2008 8.691 8.811 8.627 8.716 161,122 -0.01(-0.11%)
May 14, 2008 9.056 9.126 8.701 8.726 204,382 -0.35(-3.85%)
May 13, 2008 9.196 9.196 8.736 9.076 126,564 -0.11(-1.20%)
May 12, 2008 8.462 9.236 8.462 9.186 211,521 +0.77(+9.13%)
May 09, 2008 8.362 8.557 8.337 8.417 53,511 -0.04(-0.53%)
May 08, 2008 8.542 8.569 8.297 8.462 187,265 -0.07(-0.88%)
May 07, 2008 8.781 8.796 8.487 8.537 244,903 -0.25(-2.84%)
May 06, 2008 8.427 8.811 8.417 8.786 139,459 +0.32(+3.77%)
May 05, 2008 8.462 8.572 8.317 8.467 161,323 +0.02(+0.24%)
May 02, 2008 8.961 8.961 8.392 8.447 221,656 -0.47(-5.32%)
May 01, 2008 8.452 9.001 8.452 8.921 183,108 +0.46(+5.49%)
Apr 30, 2008 8.567 8.731 8.432 8.457 144,777 -0.07(-0.88%)
Apr 29, 2008 8.387 8.597 8.152 8.532 288,160 +0.15(+1.85%)
Apr 28, 2008 8.292 8.457 7.988 8.377 361,468 +0.04(+0.48%)
Apr 25, 2008 8.287 8.417 7.878 8.337 315,773 +0.15(+1.83%)
Apr 24, 2008 7.768 8.227 7.753 8.187 285,223 +0.47(+6.15%)
Apr 23, 2008 7.768 7.793 7.623 7.713 153,639 -0.02(-0.26%)
Apr 22, 2008 7.973 7.973 7.498 7.733 291,371 -0.31(-3.91%)
Apr 21, 2008 8.257 8.282 7.968 8.047 162,326 -0.29(-3.53%)
Apr 18, 2008 8.502 8.537 8.262 8.342 238,078 -0.02(-0.24%)
Apr 17, 2008 8.592 8.592 8.327 8.362 131,803 -0.25(-2.90%)
Apr 16, 2008 8.412 8.691 8.392 8.612 188,837 +0.27(+3.29%)
Apr 15, 2008 8.117 8.377 7.988 8.337 285,856 +0.26(+3.28%)
Apr 14, 2008 7.883 8.232 7.683 8.072 785,246 +0.20(+2.54%)
Apr 11, 2008 8.077 8.092 7.818 7.873 1,059,849 -0.31(-3.78%)
Apr 10, 2008 8.072 8.237 7.973 8.182 1,188,650 +0.08(+1.05%)
Apr 09, 2008 8.397 8.467 8.087 8.097 198,210 -0.28(-3.34%)
Apr 08, 2008 8.467 8.494 8.262 8.377 251,391 -0.14(-1.70%)
Apr 07, 2008 8.482 8.622 8.422 8.522 113,576 +0.11(+1.37%)
Apr 04, 2008 8.452 8.472 8.267 8.407 108,368 -0.01(-0.12%)
Apr 03, 2008 8.562 8.612 8.267 8.417 189,494 -0.16(-1.86%)
Apr 02, 2008 8.477 8.734 8.317 8.577 285,444 +0.11(+1.30%)
Apr 01, 2008 8.287 8.637 8.237 8.467 246,143 +0.09(+1.07%)
Mar 31, 2008 8.132 8.602 8.132 8.377 343,134 +0.24(+3.01%)
Mar 28, 2008 8.202 8.312 8.052 8.132 199,510 -0.07(-0.85%)
Mar 27, 2008 8.252 8.686 8.192 8.202 501,877 -0.02(-0.30%)
Mar 26, 2008 8.382 8.407 8.147 8.227 143,823 -0.20(-2.43%)
Mar 25, 2008 8.212 8.671 8.052 8.432 328,585 +0.23(+2.80%)
Mar 24, 2008 7.863 8.447 7.818 8.202 185,488 +0.34(+4.32%)
Mar 21, 2008 7.938 8.107 7.668 7.863 787,425 +0.00(+0.00%)
Mar 20, 2008 7.938 8.107 7.668 7.863 787,425 +0.04(+0.57%)
Mar 19, 2008 7.673 8.057 7.673 7.818 272,624 +0.23(+3.03%)
Mar 18, 2008 7.478 7.663 7.299 7.588 304,874 +0.29(+4.04%)
Mar 17, 2008 7.239 7.458 7.094 7.294 281,037 -0.10(-1.35%)
Mar 14, 2008 7.723 7.723 7.319 7.393 164,055 -0.23(-3.08%)
Mar 13, 2008 7.488 7.773 7.274 7.628 251,190 +0.02(+0.33%)
Mar 12, 2008 7.613 7.818 7.463 7.603 284,184 +0.00(+0.07%)
Mar 11, 2008 7.593 7.753 7.349 7.598 547,404 +0.23(+3.12%)
Mar 10, 2008 7.503 7.633 7.349 7.369 175,873 -0.14(-1.86%)
Mar 07, 2008 7.448 7.723 7.239 7.508 233,763 -0.04(-0.53%)
Mar 06, 2008 7.803 7.863 7.543 7.548 320,198 -0.27(-3.45%)
Mar 05, 2008 8.322 8.322 7.738 7.818 472,040 -0.45(-5.49%)
Mar 04, 2008 8.027 8.352 7.943 8.272 378,621 +0.16(+1.97%)
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.