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, 2004 10.44 10.76 10.38 10.69 213,332 +0.25(+2.39%)
Sep 29, 2004 10.68 10.72 10.41 10.44 184,687 -0.24(-2.24%)
Sep 28, 2004 10.41 10.86 10.36 10.68 251,391 +0.34(+3.28%)
Sep 27, 2004 10.83 10.92 10.34 10.34 357,957 -0.64(-5.82%)
Sep 24, 2004 10.58 11.10 10.58 10.98 217,338 +0.41(+3.92%)
Sep 23, 2004 10.48 10.66 10.46 10.57 73,314 +0.08(+0.81%)
Sep 22, 2004 10.59 10.66 10.44 10.48 88,938 -0.15(-1.41%)
Sep 21, 2004 10.55 10.79 10.47 10.63 158,045 +0.10(+0.95%)
Sep 20, 2004 10.18 10.89 10.06 10.53 246,383 +0.28(+2.73%)
Sep 17, 2004 10.28 10.73 10.12 10.25 212,530 +0.05(+0.49%)
Sep 16, 2004 10.13 10.53 10.05 10.20 186,690 +0.05(+0.49%)
Sep 15, 2004 9.915 10.32 9.860 10.15 126,997 +0.25(+2.52%)
Sep 14, 2004 9.860 9.984 9.725 9.905 90,941 +0.02(+0.20%)
Sep 13, 2004 9.850 9.959 9.810 9.885 58,290 +0.03(+0.35%)
Sep 10, 2004 9.680 9.969 9.580 9.850 125,595 +0.17(+1.81%)
Sep 09, 2004 9.460 9.760 9.380 9.675 151,636 +0.21(+2.27%)
Sep 08, 2004 9.435 9.490 9.415 9.460 97,752 +0.01(+0.16%)
Sep 07, 2004 9.415 9.460 9.360 9.445 41,865 +0.03(+0.37%)
Sep 03, 2004 9.480 9.485 9.315 9.410 45,871 -0.04(-0.42%)
Sep 02, 2004 9.151 9.485 9.141 9.450 54,885 +0.26(+2.88%)
Sep 01, 2004 9.315 9.510 9.186 9.186 114,778 -0.14(-1.50%)
Aug 31, 2004 9.320 9.460 9.241 9.325 42,065 +0.02(+0.27%)
Aug 30, 2004 9.455 9.485 9.276 9.300 47,073 -0.17(-1.84%)
Aug 27, 2004 9.310 9.495 9.310 9.475 54,685 +0.16(+1.77%)
Aug 26, 2004 9.375 9.460 9.310 9.310 33,251 -0.15(-1.58%)
Aug 25, 2004 9.480 9.660 9.385 9.460 88,337 -0.02(-0.21%)
Aug 24, 2004 9.315 9.710 9.315 9.480 75,116 +0.18(+1.99%)
Aug 23, 2004 9.560 9.755 9.241 9.296 92,544 -0.26(-2.77%)
Aug 20, 2004 9.430 9.605 9.350 9.560 43,267 +0.15(+1.59%)
Aug 19, 2004 9.535 9.705 9.395 9.410 103,561 -0.29(-3.03%)
Aug 18, 2004 8.916 9.780 8.916 9.705 218,740 +0.77(+8.60%)
Aug 17, 2004 9.350 9.350 8.911 8.936 56,888 -0.41(-4.38%)
Aug 16, 2004 8.881 9.360 8.881 9.345 81,927 +0.48(+5.46%)
Aug 13, 2004 8.811 9.176 8.701 8.861 120,187 +0.05(+0.57%)
Aug 12, 2004 8.906 9.176 8.811 8.811 91,943 -0.04(-0.51%)
Aug 11, 2004 9.211 9.211 8.701 8.856 107,166 -0.41(-4.47%)
Aug 10, 2004 8.861 9.360 8.746 9.271 147,429 +0.25(+2.82%)
Aug 09, 2004 8.577 9.031 8.462 9.016 116,781 +0.45(+5.24%)
Aug 06, 2004 8.522 8.681 8.442 8.567 67,905 +0.10(+1.18%)
Aug 05, 2004 9.051 9.116 8.362 8.467 165,657 -0.60(-6.61%)
Aug 04, 2004 9.011 9.161 8.786 9.066 73,514 +0.00(+0.06%)
Aug 03, 2004 9.206 9.206 9.011 9.061 57,088 -0.16(-1.73%)
Aug 02, 2004 8.986 9.231 8.961 9.221 62,096 +0.13(+1.48%)
Jul 30, 2004 9.335 9.335 9.061 9.086 62,697 -0.25(-2.67%)
Jul 29, 2004 9.091 9.335 9.071 9.335 65,702 +0.23(+2.52%)
Jul 28, 2004 9.286 9.286 9.046 9.106 58,491 -0.08(-0.87%)
Jul 27, 2004 8.936 9.201 8.936 9.186 95,949 +0.22(+2.51%)
Jul 26, 2004 8.951 9.021 8.911 8.961 508,791 -0.03(-0.39%)
Jul 23, 2004 9.096 9.101 8.946 8.996 164,656 -0.16(-1.80%)
Jul 22, 2004 9.510 9.510 8.986 9.161 241,976 -0.41(-4.33%)
Jul 21, 2004 9.755 9.830 9.560 9.575 126,396 -0.18(-1.84%)
Jul 20, 2004 9.865 9.865 9.555 9.755 149,432 -0.17(-1.71%)
Jul 19, 2004 9.495 9.959 9.485 9.925 136,612 +0.35(+3.70%)
Jul 16, 2004 9.560 9.620 9.460 9.570 132,806 +0.05(+0.52%)
Jul 15, 2004 9.540 9.560 9.400 9.520 127,598 -0.00(-0.05%)
Jul 14, 2004 9.700 9.770 9.445 9.525 81,727 -0.17(-1.75%)
Jul 13, 2004 9.650 9.835 9.635 9.695 97,551 -0.03(-0.36%)
Jul 12, 2004 9.660 9.930 9.585 9.730 163,454 +0.12(+1.30%)
Jul 09, 2004 9.236 9.770 9.236 9.605 158,646 +0.39(+4.28%)
Jul 08, 2004 9.510 9.585 9.211 9.211 263,209 -0.35(-3.66%)
Jul 07, 2004 9.136 9.610 9.136 9.560 239,372 +0.38(+4.13%)
Jul 06, 2004 9.236 9.251 9.121 9.181 126,196 -0.09(-1.02%)
Jul 02, 2004 9.136 9.445 9.121 9.276 129,000 +0.05(+0.54%)
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.