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 (%)
Jul 31, 2012 7.783 7.783 7.627 7.708 141,721 -0.09(-1.17%)
Jul 30, 2012 7.923 8.012 7.794 7.799 116,799 -0.12(-1.49%)
Jul 27, 2012 7.595 8.047 7.574 7.918 190,999 +0.42(+5.67%)
Jul 26, 2012 7.595 7.595 7.402 7.493 75,029 +0.07(+0.94%)
Jul 25, 2012 7.498 7.541 7.402 7.423 51,914 -0.03(-0.43%)
Jul 24, 2012 7.584 7.584 7.402 7.455 93,021 -0.07(-0.93%)
Jul 23, 2012 7.525 7.617 7.504 7.525 114,542 -0.13(-1.75%)
Jul 20, 2012 7.826 7.950 7.654 7.660 94,545 -0.26(-3.32%)
Jul 19, 2012 8.057 8.068 7.902 7.923 167,221 -0.10(-1.27%)
Jul 18, 2012 7.966 8.041 7.928 8.025 91,845 +0.01(+0.07%)
Jul 17, 2012 7.950 8.129 7.928 8.020 62,278 +0.09(+1.15%)
Jul 16, 2012 8.047 8.079 7.912 7.928 36,822 -0.13(-1.60%)
Jul 13, 2012 7.961 8.358 7.961 8.057 87,953 +0.15(+1.90%)
Jul 12, 2012 7.859 8.009 7.794 7.907 87,797 -0.05(-0.61%)
Jul 11, 2012 8.031 8.031 7.831 7.955 94,403 -0.04(-0.47%)
Jul 10, 2012 8.095 8.149 7.896 7.993 60,937 -0.02(-0.27%)
Jul 09, 2012 8.203 8.203 7.977 8.014 115,190 -0.17(-2.10%)
Jul 06, 2012 8.149 8.337 8.047 8.186 117,984 -0.08(-0.91%)
Jul 05, 2012 8.627 8.627 8.240 8.262 77,107 -0.34(-3.91%)
Jul 03, 2012 8.326 8.624 8.326 8.598 69,508 +0.30(+3.59%)
Jul 02, 2012 8.241 8.300 8.124 8.300 136,207 +0.12(+1.50%)
Jun 29, 2012 8.108 8.236 7.976 8.178 115,389 +0.28(+3.50%)
Jun 28, 2012 7.949 7.997 7.730 7.901 61,635 -0.14(-1.78%)
Jun 27, 2012 7.880 8.066 7.859 8.045 100,452 +0.22(+2.79%)
Jun 26, 2012 7.614 7.848 7.603 7.827 97,524 +0.25(+3.30%)
Jun 25, 2012 7.726 7.821 7.508 7.577 101,590 -0.24(-3.13%)
Jun 22, 2012 7.710 7.960 7.699 7.821 230,645 +0.19(+2.44%)
Jun 21, 2012 7.981 7.981 7.598 7.635 132,515 -0.33(-4.20%)
Jun 20, 2012 7.986 8.098 7.928 7.970 55,346 +0.02(+0.20%)
Jun 19, 2012 7.832 8.162 7.832 7.954 140,766 +0.14(+1.84%)
Jun 18, 2012 7.859 7.912 7.752 7.811 88,116 -0.14(-1.74%)
Jun 15, 2012 7.476 7.960 7.476 7.949 224,138 +0.47(+6.25%)
Jun 14, 2012 7.497 7.518 7.375 7.481 183,926 +0.02(+0.29%)
Jun 13, 2012 7.625 7.625 7.412 7.460 200,903 -0.17(-2.23%)
Jun 12, 2012 7.933 7.949 7.593 7.630 226,844 -0.23(-2.97%)
Jun 11, 2012 8.093 8.093 7.853 7.864 126,916 -0.14(-1.79%)
Jun 08, 2012 7.720 8.045 7.720 8.007 94,406 +0.24(+3.08%)
Jun 07, 2012 7.901 7.965 7.726 7.768 126,102 -0.02(-0.27%)
Jun 06, 2012 7.555 7.795 7.555 7.789 81,507 +0.28(+3.75%)
Jun 05, 2012 7.534 7.651 7.492 7.508 63,691 -0.09(-1.19%)
Jun 04, 2012 7.529 7.630 7.417 7.598 73,172 +0.13(+1.71%)
Jun 01, 2012 7.449 7.566 7.407 7.470 108,402 -0.09(-1.20%)
May 31, 2012 7.513 7.598 7.470 7.561 184,731 +0.05(+0.71%)
May 30, 2012 7.497 7.582 7.470 7.508 77,488 -0.10(-1.26%)
May 29, 2012 7.609 7.635 7.470 7.603 101,306 +0.10(+1.35%)
May 25, 2012 7.619 7.651 7.465 7.502 97,351 -0.11(-1.40%)
May 24, 2012 7.566 7.609 7.433 7.609 81,231 +0.07(+0.99%)
May 23, 2012 7.444 7.630 7.401 7.534 76,300 +0.06(+0.78%)
May 22, 2012 7.789 7.800 7.412 7.476 147,164 -0.28(-3.63%)
May 21, 2012 7.779 7.832 7.625 7.758 103,001 +0.03(+0.41%)
May 18, 2012 7.540 8.013 7.513 7.726 223,333 +0.14(+1.82%)
May 17, 2012 7.609 7.736 7.460 7.587 97,071 +0.02(+0.28%)
May 16, 2012 7.731 7.811 7.561 7.566 111,791 -0.14(-1.86%)
May 15, 2012 7.540 7.805 7.540 7.710 172,756 +0.17(+2.26%)
May 14, 2012 7.524 7.566 7.444 7.540 135,135 -0.10(-1.32%)
May 11, 2012 7.678 7.880 7.529 7.641 113,300 -0.13(-1.64%)
May 10, 2012 7.885 7.954 7.715 7.768 67,675 -0.02(-0.27%)
May 09, 2012 7.683 7.853 7.675 7.789 142,622 +0.00(+0.00%)
May 08, 2012 7.710 7.944 7.710 7.789 209,022 +0.03(+0.34%)
May 07, 2012 7.773 7.922 7.747 7.763 121,394 -0.05(-0.61%)
May 04, 2012 8.039 8.039 7.758 7.811 130,452 -0.28(-3.42%)
May 03, 2012 8.178 8.209 8.043 8.087 127,315 -0.12(-1.49%)
May 02, 2012 8.140 8.230 8.023 8.209 110,400 +0.01(+0.13%)
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.