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

Ennis Inc (NY: EBF )

20.26 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2005 9.196 9.211 9.056 9.091 137,814 -0.12(-1.30%)
Jul 28, 2005 9.111 9.226 9.101 9.211 85,933 +0.08(+0.93%)
Jul 27, 2005 9.106 9.126 9.006 9.126 93,745 -0.00(-0.05%)
Jul 26, 2005 9.046 9.221 9.046 9.131 161,851 +0.07(+0.83%)
Jul 25, 2005 9.191 9.206 9.056 9.056 183,285 -0.13(-1.47%)
Jul 22, 2005 9.116 9.226 9.111 9.191 276,430 +0.09(+1.04%)
Jul 21, 2005 9.236 9.251 9.066 9.096 153,639 -0.14(-1.51%)
Jul 20, 2005 9.236 9.276 9.216 9.236 330,113 -0.04(-0.43%)
Jul 19, 2005 9.226 9.281 9.206 9.276 215,936 +0.05(+0.54%)
Jul 18, 2005 9.211 9.251 9.191 9.226 176,274 -0.01(-0.11%)
Jul 15, 2005 9.186 9.256 9.186 9.236 319,897 +0.00(+0.00%)
Jul 14, 2005 9.291 9.315 9.226 9.236 325,506 +0.00(+0.00%)
Jul 13, 2005 9.226 9.286 9.196 9.236 268,818 +0.00(+0.00%)
Jul 12, 2005 9.176 9.310 9.161 9.236 389,406 +0.04(+0.49%)
Jul 11, 2005 9.256 9.271 9.151 9.191 402,025 -0.06(-0.70%)
Jul 08, 2005 9.141 9.271 9.141 9.256 218,339 +0.11(+1.26%)
Jul 07, 2005 8.986 9.186 8.971 9.141 193,901 +0.07(+0.77%)
Jul 06, 2005 9.216 9.221 9.026 9.071 213,131 -0.15(-1.68%)
Jul 05, 2005 9.211 9.271 9.196 9.226 210,928 -0.01(-0.11%)
Jul 01, 2005 9.126 9.251 9.126 9.236 231,961 +0.19(+2.10%)
Jun 30, 2005 9.221 9.226 9.021 9.046 291,053 -0.16(-1.74%)
Jun 29, 2005 9.186 9.400 9.151 9.206 368,573 +0.04(+0.49%)
Jun 28, 2005 9.121 9.221 9.121 9.161 278,233 +0.05(+0.55%)
Jun 27, 2005 9.086 9.191 8.986 9.111 235,967 -0.00(-0.05%)
Jun 24, 2005 8.906 9.211 8.906 9.116 541,242 +0.15(+1.73%)
Jun 23, 2005 9.136 9.136 8.866 8.961 259,804 -0.22(-2.45%)
Jun 22, 2005 9.236 9.325 9.186 9.186 333,719 -0.09(-1.02%)
Jun 21, 2005 9.345 9.350 9.216 9.281 372,379 -0.06(-0.69%)
Jun 20, 2005 9.236 9.385 9.196 9.345 517,805 +0.03(+0.38%)
Jun 17, 2005 9.485 9.545 9.296 9.310 471,934 -0.19(-2.00%)
Jun 16, 2005 8.926 9.620 8.911 9.500 675,451 +0.65(+7.33%)
Jun 15, 2005 8.477 8.861 8.362 8.851 591,520 +0.62(+7.52%)
Jun 14, 2005 8.162 8.232 8.162 8.232 145,426 +0.03(+0.37%)
Jun 13, 2005 8.127 8.212 8.122 8.202 156,042 +0.00(+0.06%)
Jun 10, 2005 8.147 8.212 8.137 8.197 37,658 +0.01(+0.18%)
Jun 09, 2005 8.187 8.232 8.087 8.182 73,113 -0.02(-0.24%)
Jun 08, 2005 8.192 8.222 8.162 8.202 134,208 -0.01(-0.12%)
Jun 07, 2005 8.237 8.322 8.162 8.212 220,142 -0.01(-0.12%)
Jun 06, 2005 8.112 8.257 8.077 8.222 182,083 +0.10(+1.29%)
Jun 03, 2005 8.167 8.232 8.072 8.117 100,756 -0.10(-1.22%)
Jun 02, 2005 8.112 8.287 8.087 8.217 222,546 +0.11(+1.35%)
Jun 01, 2005 7.938 8.142 7.903 8.107 379,190 +0.17(+2.20%)
May 31, 2005 7.858 7.983 7.858 7.933 229,957 +0.03(+0.44%)
May 27, 2005 7.898 7.933 7.881 7.898 316,692 +0.01(+0.13%)
May 26, 2005 7.953 7.978 7.878 7.888 215,535 -0.02(-0.32%)
May 25, 2005 7.833 7.933 7.833 7.913 219,341 +0.05(+0.70%)
May 24, 2005 7.843 7.968 7.803 7.858 135,210 +0.04(+0.58%)
May 23, 2005 7.813 7.873 7.783 7.813 180,080 +0.02(+0.32%)
May 20, 2005 7.708 7.823 7.543 7.788 108,568 +0.03(+0.45%)
May 19, 2005 7.913 7.968 7.623 7.753 167,260 -0.14(-1.83%)
May 18, 2005 7.658 7.983 7.658 7.898 281,638 +0.34(+4.49%)
May 17, 2005 7.498 7.698 7.483 7.558 239,172 +0.06(+0.80%)
May 16, 2005 7.254 7.523 7.254 7.498 143,022 +0.22(+3.02%)
May 13, 2005 7.413 7.453 7.044 7.279 143,623 -0.11(-1.49%)
May 12, 2005 7.453 7.528 7.364 7.388 243,378 -0.10(-1.40%)
May 11, 2005 7.518 7.563 7.388 7.493 167,660 +0.03(+0.47%)
May 10, 2005 7.448 7.728 7.408 7.458 142,421 -0.04(-0.53%)
May 09, 2005 7.588 7.593 7.433 7.498 207,923 -0.13(-1.77%)
May 06, 2005 7.478 7.713 7.478 7.633 145,626 +0.16(+2.21%)
May 05, 2005 7.738 7.738 7.398 7.468 175,272 -0.21(-2.79%)
May 04, 2005 7.378 7.758 7.378 7.683 243,178 +0.42(+5.77%)
May 03, 2005 7.738 7.738 7.254 7.264 307,077 -0.47(-6.13%)
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.