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 (%)
Sep 30, 2010 9.107 9.309 9.060 9.107 32,922 +0.05(+0.58%)
Sep 29, 2010 9.060 9.106 8.933 9.055 163,078 -0.07(-0.78%)
Sep 28, 2010 9.040 9.147 8.800 9.126 475 +0.13(+1.47%)
Sep 27, 2010 9.264 9.264 8.968 8.994 179,726 -0.26(-2.86%)
Sep 24, 2010 9.096 9.264 8.933 9.259 152,791 +0.35(+3.88%)
Sep 23, 2010 9.065 9.152 8.841 8.912 1,966 -0.27(-2.99%)
Sep 22, 2010 9.360 9.550 9.080 9.187 227,981 -0.20(-2.12%)
Sep 21, 2010 9.442 9.656 9.325 9.386 236,627 -0.09(-0.91%)
Sep 20, 2010 8.515 9.508 8.485 9.472 386,798 +0.97(+11.44%)
Sep 17, 2010 8.500 8.541 8.251 8.500 279,066 -0.15(-1.71%)
Sep 15, 2010 8.459 8.663 8.403 8.648 117,132 +0.16(+1.92%)
Sep 14, 2010 8.414 8.556 8.266 8.485 181,542 +0.06(+0.73%)
Sep 13, 2010 8.200 8.515 8.075 8.424 194,371 +0.33(+4.09%)
Sep 10, 2010 8.103 8.256 7.996 8.093 129,407 -0.01(-0.13%)
Sep 09, 2010 8.174 8.195 7.981 8.103 154,478 +0.07(+0.82%)
Sep 08, 2010 8.006 8.149 7.976 8.037 66,608 +0.07(+0.83%)
Sep 07, 2010 8.159 8.159 7.940 7.971 1,603 -0.20(-2.43%)
Sep 03, 2010 8.144 8.210 8.052 8.169 121,387 +0.16(+2.03%)
Sep 02, 2010 8.200 8.215 7.945 8.006 797 -0.15(-1.87%)
Sep 01, 2010 7.976 8.291 7.976 8.159 335,077 +0.30(+3.75%)
Aug 31, 2010 7.849 7.955 7.640 7.864 1,178 +0.13(+1.71%)
Aug 30, 2010 7.874 7.874 7.711 7.732 377,935 -0.16(-2.00%)
Aug 27, 2010 7.889 7.905 7.650 7.889 244,877 +0.17(+2.18%)
Aug 26, 2010 7.884 8.017 7.706 7.721 1,121 -0.10(-1.24%)
Aug 25, 2010 7.645 7.859 7.599 7.818 1,112 +0.12(+1.52%)
Aug 24, 2010 7.660 7.859 7.609 7.701 4,516 -0.12(-1.50%)
Aug 23, 2010 7.935 8.042 7.726 7.818 278,202 -0.07(-0.90%)
Aug 20, 2010 7.940 8.022 7.782 7.889 308,132 -0.08(-1.02%)
Aug 19, 2010 8.129 8.200 7.889 7.971 1,679 -0.18(-2.25%)
Aug 18, 2010 8.098 8.358 8.067 8.154 17,501 +0.02(+0.19%)
Aug 17, 2010 7.961 8.210 7.930 8.139 2,679 +0.30(+3.83%)
Aug 16, 2010 7.757 7.996 7.660 7.838 160,170 +0.04(+0.52%)
Aug 13, 2010 7.798 7.955 7.757 7.798 198,471 -0.08(-0.97%)
Aug 12, 2010 7.854 7.971 7.726 7.874 669 -0.09(-1.09%)
Aug 11, 2010 8.225 8.230 7.920 7.961 4,864 -0.45(-5.38%)
Aug 10, 2010 8.709 8.709 8.337 8.414 2,074 -0.45(-5.05%)
Aug 09, 2010 8.709 8.887 8.582 8.861 123,377 +0.21(+2.47%)
Aug 06, 2010 8.648 8.663 8.246 8.648 194,841 +0.15(+1.80%)
Aug 05, 2010 8.531 8.668 8.454 8.495 94,640 -0.13(-1.53%)
Aug 04, 2010 8.464 8.668 8.388 8.627 179,992 +0.20(+2.42%)
Aug 03, 2010 8.607 8.709 8.378 8.424 187,617 -0.19(-2.24%)
Aug 02, 2010 8.709 8.938 8.510 8.617 205,855 +0.01(+0.06%)
Jul 30, 2010 8.612 8.877 8.459 8.612 168,571 -0.17(-1.91%)
Jul 29, 2010 8.948 8.948 8.561 8.780 207,216 +0.00(+0.00%)
Jul 28, 2010 8.780 8.953 8.653 8.780 1,803 -0.18(-1.99%)
Jul 27, 2010 9.065 9.223 8.816 8.958 204,326 -0.01(-0.11%)
Jul 26, 2010 8.714 8.979 8.510 8.968 389,167 +0.32(+3.71%)
Jul 23, 2010 8.256 8.688 8.062 8.648 366,284 +0.32(+3.79%)
Jul 22, 2010 8.373 8.373 8.230 8.332 456,738 +0.15(+1.80%)
Jul 21, 2010 8.424 8.495 8.134 8.185 247,408 -0.13(-1.59%)
Jul 20, 2010 8.129 8.327 8.027 8.317 217,454 +0.06(+0.68%)
Jul 19, 2010 8.164 8.266 7.950 8.261 177,329 +0.16(+1.95%)
Jul 16, 2010 8.103 8.475 8.072 8.103 297,829 -0.36(-4.27%)
Jul 15, 2010 8.602 8.663 8.353 8.464 380,888 -0.15(-1.71%)
Jul 14, 2010 8.510 8.648 8.388 8.612 309,796 +0.01(+0.12%)
Jul 13, 2010 8.602 8.658 8.134 8.602 4,406 +0.47(+5.82%)
Jul 12, 2010 7.920 8.139 7.818 8.129 259,127 +0.19(+2.44%)
Jul 09, 2010 7.935 7.945 7.609 7.935 190,186 +0.13(+1.63%)
Jul 08, 2010 7.808 7.910 7.589 7.808 407,004 +0.10(+1.35%)
Jul 07, 2010 7.477 7.724 7.336 7.704 305,514 +0.29(+3.87%)
Jul 06, 2010 7.416 7.845 7.366 7.416 2,276 -0.18(-2.39%)
Jul 02, 2010 7.598 7.890 7.497 7.598 235,252 -0.18(-2.33%)
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.