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

Ennis Inc (NY: EBF )

20.59 +0.21 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2005 8.387 8.392 8.312 8.387 114,778 -0.02(-0.24%)
Sep 29, 2005 8.237 8.412 8.137 8.407 173,469 +0.17(+2.06%)
Sep 28, 2005 8.387 8.387 8.052 8.237 441,286 -0.20(-2.37%)
Sep 27, 2005 8.637 8.637 8.287 8.437 368,773 -0.20(-2.31%)
Sep 26, 2005 8.836 8.911 8.637 8.637 269,619 -0.16(-1.82%)
Sep 23, 2005 8.796 8.811 8.587 8.796 107,166 +0.07(+0.86%)
Sep 22, 2005 8.866 8.866 8.652 8.721 145,826 -0.18(-2.02%)
Sep 21, 2005 8.891 8.991 8.771 8.901 331,115 +0.01(+0.11%)
Sep 20, 2005 9.001 9.021 8.836 8.891 330,714 -0.08(-0.89%)
Sep 19, 2005 9.031 9.036 8.896 8.971 484,954 -0.06(-0.72%)
Sep 16, 2005 8.936 9.036 8.901 9.036 799,444 +0.13(+1.51%)
Sep 15, 2005 8.916 8.941 8.766 8.901 167,861 -0.03(-0.39%)
Sep 14, 2005 8.961 8.986 8.886 8.936 166,258 -0.05(-0.56%)
Sep 13, 2005 8.951 9.006 8.911 8.986 147,629 +0.00(+0.06%)
Sep 12, 2005 8.961 9.071 8.916 8.981 261,807 +0.00(+0.00%)
Sep 09, 2005 8.941 8.986 8.896 8.981 159,448 +0.12(+1.35%)
Sep 08, 2005 8.891 8.941 8.846 8.861 117,182 -0.06(-0.73%)
Sep 07, 2005 8.836 8.941 8.771 8.926 265,413 +0.06(+0.68%)
Sep 06, 2005 8.637 8.881 8.592 8.866 241,575 +0.24(+2.84%)
Sep 02, 2005 8.751 8.751 8.612 8.622 85,332 -0.13(-1.48%)
Sep 01, 2005 8.711 8.786 8.686 8.751 289,851 +0.06(+0.75%)
Aug 31, 2005 8.811 8.811 8.671 8.686 166,659 -0.12(-1.42%)
Aug 30, 2005 8.861 8.861 8.701 8.811 61,495 -0.05(-0.56%)
Aug 29, 2005 8.662 8.876 8.637 8.861 70,109 +0.15(+1.72%)
Aug 26, 2005 8.946 8.961 8.686 8.711 96,349 -0.25(-2.79%)
Aug 25, 2005 8.662 8.986 8.637 8.961 127,999 +0.31(+3.64%)
Aug 24, 2005 8.846 8.846 8.537 8.647 177,075 -0.19(-2.20%)
Aug 23, 2005 8.836 8.861 8.776 8.841 88,738 -0.01(-0.17%)
Aug 22, 2005 8.821 8.881 8.801 8.856 75,116 +0.03(+0.40%)
Aug 19, 2005 8.761 8.851 8.761 8.821 75,517 +0.01(+0.17%)
Aug 18, 2005 8.886 8.931 8.686 8.806 144,424 -0.05(-0.62%)
Aug 17, 2005 8.691 8.956 8.666 8.861 200,912 +0.15(+1.78%)
Aug 16, 2005 8.911 8.911 8.691 8.706 157,044 -0.28(-3.11%)
Aug 15, 2005 8.771 9.026 8.666 8.986 128,399 +0.28(+3.27%)
Aug 12, 2005 8.811 8.811 8.627 8.701 93,345 -0.19(-2.19%)
Aug 11, 2005 8.911 8.981 8.811 8.896 102,159 -0.03(-0.39%)
Aug 10, 2005 8.911 9.001 8.866 8.931 166,058 +0.11(+1.25%)
Aug 09, 2005 8.836 8.846 8.781 8.821 90,941 +0.05(+0.63%)
Aug 08, 2005 8.716 8.766 8.617 8.766 150,834 +0.10(+1.21%)
Aug 05, 2005 8.911 8.926 8.632 8.662 169,263 -0.22(-2.53%)
Aug 04, 2005 8.986 9.086 8.886 8.886 127,197 -0.12(-1.38%)
Aug 03, 2005 9.121 9.121 8.951 9.011 177,676 -0.13(-1.42%)
Aug 02, 2005 9.111 9.146 8.961 9.141 190,496 +0.06(+0.66%)
Aug 01, 2005 9.121 9.126 9.061 9.081 102,559 -0.01(-0.11%)
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%)
May 02, 2005 7.763 7.838 7.553 7.738 397,618 +0.00(+0.00%)
Apr 29, 2005 7.538 7.788 7.259 7.738 749,967 +0.69(+9.77%)
Apr 28, 2005 7.633 7.633 7.049 7.049 460,516 -0.89(-11.20%)
Apr 27, 2005 7.838 8.082 7.837 7.938 221,344 +0.07(+0.95%)
Apr 26, 2005 7.928 7.963 7.783 7.863 162,452 -0.10(-1.25%)
Apr 25, 2005 8.137 8.157 7.888 7.963 359,359 -0.15(-1.85%)
Apr 22, 2005 8.192 8.192 8.042 8.112 188,493 -0.13(-1.63%)
Apr 21, 2005 8.102 8.262 8.092 8.247 138,816 +0.24(+3.06%)
Apr 20, 2005 8.197 8.197 7.913 8.003 203,717 -0.19(-2.38%)
Apr 19, 2005 8.217 8.227 8.112 8.197 123,392 -0.00(-0.06%)
Apr 18, 2005 8.087 8.217 8.013 8.202 278,833 +0.12(+1.55%)
Apr 15, 2005 8.287 8.302 8.022 8.077 366,169 -0.22(-2.71%)
Apr 14, 2005 8.147 8.362 8.147 8.302 300,267 +0.17(+2.15%)
Apr 13, 2005 8.337 8.352 8.127 8.127 146,628 -0.29(-3.44%)
Apr 12, 2005 7.923 8.423 7.873 8.417 238,170 +0.39(+4.92%)
Apr 11, 2005 8.222 8.237 7.988 8.022 158,646 -0.20(-2.43%)
Apr 08, 2005 8.287 8.337 8.222 8.222 88,537 -0.08(-0.96%)
Apr 07, 2005 8.332 8.377 8.287 8.302 73,915 -0.07(-0.83%)
Apr 06, 2005 8.377 8.407 8.317 8.372 116,982 -0.00(-0.06%)
Apr 05, 2005 8.357 8.387 8.297 8.377 159,648 +0.02(+0.24%)
Apr 04, 2005 8.382 8.417 8.217 8.357 132,005 -0.02(-0.24%)
Apr 01, 2005 8.492 8.562 8.282 8.377 222,346 -0.07(-0.83%)
Mar 31, 2005 8.537 8.547 8.367 8.447 254,996 -0.11(-1.28%)
Mar 30, 2005 8.362 8.562 8.362 8.557 148,631 +0.19(+2.33%)
Mar 29, 2005 8.477 8.512 8.312 8.362 190,095 -0.14(-1.70%)
Mar 28, 2005 8.487 8.527 8.447 8.507 208,324 +0.06(+0.77%)
Mar 24, 2005 8.412 8.487 8.407 8.442 170,064 +0.03(+0.36%)
Mar 23, 2005 8.462 8.482 8.392 8.412 147,429 -0.08(-0.94%)
Mar 22, 2005 8.587 8.602 8.487 8.492 83,930 -0.06(-0.70%)
Mar 21, 2005 8.467 8.557 8.432 8.552 103,160 +0.04(+0.53%)
Mar 18, 2005 8.597 8.602 8.467 8.507 301,068 -0.06(-0.70%)
Mar 17, 2005 8.482 8.577 8.462 8.567 91,943 +0.07(+0.88%)
Mar 16, 2005 8.437 8.597 8.437 8.492 159,247 -0.04(-0.47%)
Mar 15, 2005 8.666 8.711 8.487 8.532 401,024 -0.13(-1.56%)
Mar 14, 2005 8.547 8.696 8.532 8.666 122,991 +0.11(+1.34%)
Mar 11, 2005 8.577 8.592 8.537 8.552 63,899 +0.01(+0.18%)
Mar 10, 2005 8.617 8.681 8.532 8.537 119,786 -0.03(-0.35%)
Mar 09, 2005 8.706 8.711 8.562 8.567 214,734 -0.16(-1.89%)
Mar 08, 2005 8.796 8.796 8.689 8.731 238,971 -0.05(-0.62%)
Mar 07, 2005 8.696 8.836 8.696 8.786 287,848 +0.06(+0.74%)
Mar 04, 2005 8.637 8.746 8.627 8.721 237,970 +0.08(+0.98%)
Mar 03, 2005 8.676 8.691 8.522 8.637 194,502 -0.02(-0.29%)
Mar 02, 2005 8.592 8.716 8.552 8.662 182,083 +0.03(+0.41%)
Mar 01, 2005 8.527 8.637 8.507 8.627 144,625 +0.10(+1.17%)
Feb 28, 2005 8.527 8.562 8.447 8.527 201,313 -0.02(-0.29%)
Feb 25, 2005 8.547 8.582 8.517 8.552 199,109 +0.00(+0.06%)
Feb 24, 2005 8.437 8.547 8.387 8.547 214,734 +0.13(+1.54%)
Feb 23, 2005 8.572 8.577 8.412 8.417 295,860 -0.15(-1.81%)
Feb 22, 2005 8.582 8.637 8.472 8.572 220,543 +0.00(+0.06%)
Feb 18, 2005 8.612 8.686 8.567 8.567 210,327 -0.00(-0.06%)
Feb 17, 2005 8.836 8.856 8.567 8.572 171,867 -0.28(-3.21%)
Feb 16, 2005 8.711 8.861 8.632 8.856 250,389 +0.14(+1.66%)
Feb 15, 2005 8.771 8.806 8.701 8.711 213,932 -0.06(-0.68%)
Feb 14, 2005 8.572 8.906 8.572 8.771 272,223 +0.20(+2.33%)
Feb 11, 2005 8.487 8.612 8.437 8.572 504,985 +0.09(+1.06%)
Feb 10, 2005 8.472 8.527 8.452 8.482 189,695 +0.01(+0.12%)
Feb 09, 2005 8.562 8.562 8.467 8.472 191,898 -0.12(-1.39%)
Feb 08, 2005 8.517 8.597 8.437 8.592 207,923 +0.07(+0.88%)
Feb 07, 2005 8.612 8.637 8.492 8.517 275,228 -0.09(-1.04%)
Feb 04, 2005 8.647 8.726 8.572 8.607 302,871 +0.00(+0.00%)
Feb 03, 2005 8.721 8.731 8.572 8.607 199,510 -0.10(-1.20%)
Feb 02, 2005 8.676 8.716 8.517 8.711 245,582 +0.05(+0.63%)
Feb 01, 2005 8.582 8.726 8.517 8.657 228,355 +0.10(+1.23%)
Jan 31, 2005 8.497 8.557 8.487 8.552 325,706 +0.04(+0.53%)
Jan 28, 2005 8.397 8.547 8.397 8.507 249,588 +0.05(+0.65%)
Jan 27, 2005 8.422 8.492 8.402 8.452 394,413 +0.04(+0.47%)
Jan 26, 2005 8.592 8.617 8.412 8.412 271,021 -0.21(-2.49%)
Jan 25, 2005 8.786 8.826 8.622 8.627 211,328 -0.14(-1.65%)
Jan 24, 2005 8.861 8.861 8.736 8.771 195,303 -0.08(-0.96%)
Jan 21, 2005 8.911 8.936 8.816 8.856 183,485 -0.05(-0.62%)
Jan 20, 2005 8.956 8.976 8.786 8.911 274,427 -0.06(-0.67%)
Jan 19, 2005 9.031 9.036 8.936 8.971 375,183 -0.06(-0.72%)
Jan 18, 2005 9.211 9.231 8.951 9.036 572,090 -0.20(-2.16%)
Jan 14, 2005 9.410 9.460 9.236 9.236 161,851 -0.13(-1.44%)
Jan 13, 2005 9.480 9.480 9.300 9.370 291,053 -0.11(-1.21%)
Jan 12, 2005 9.131 9.485 9.131 9.485 282,840 +0.21(+2.26%)
Jan 11, 2005 9.580 9.580 9.201 9.276 251,190 -0.30(-3.18%)
Jan 10, 2005 9.785 10.06 9.435 9.580 495,771 +0.36(+3.95%)
Jan 07, 2005 9.291 9.300 9.091 9.216 218,940 -0.09(-1.02%)
Jan 06, 2005 9.395 9.485 9.310 9.310 160,249 -0.08(-0.90%)
Jan 05, 2005 9.480 9.585 9.365 9.395 133,407 -0.04(-0.48%)
Jan 04, 2005 9.800 9.875 9.440 9.440 189,094 -0.39(-4.01%)
Jan 03, 2005 9.615 9.935 9.560 9.835 214,734 +0.22(+2.34%)
Dec 31, 2004 9.470 9.730 9.470 9.610 654,618 +0.17(+1.85%)
Dec 30, 2004 9.390 9.510 9.385 9.435 359,359 +0.06(+0.69%)
Dec 29, 2004 9.236 9.400 9.191 9.370 105,964 +0.14(+1.57%)
Dec 28, 2004 9.136 9.266 9.136 9.226 161,651 +0.12(+1.32%)
Dec 27, 2004 9.236 9.296 9.091 9.106 157,445 -0.13(-1.41%)
Dec 23, 2004 9.011 9.315 9.011 9.236 376,586 +0.20(+2.21%)
Dec 22, 2004 9.360 9.380 9.036 9.036 204,518 -0.34(-3.62%)
Dec 21, 2004 9.460 9.525 9.350 9.375 109,770 -0.13(-1.42%)
Dec 20, 2004 9.760 9.825 9.465 9.510 119,786 -0.30(-3.10%)
Dec 17, 2004 9.500 9.875 9.470 9.815 107,367 +0.31(+3.31%)
Dec 16, 2004 9.610 9.725 9.435 9.500 122,190 -0.11(-1.14%)
Dec 15, 2004 9.635 9.735 9.585 9.610 79,123 +0.02(+0.26%)
Dec 14, 2004 9.935 9.935 9.585 9.585 130,803 -0.37(-3.76%)
Dec 13, 2004 9.855 9.964 9.785 9.959 103,160 +0.11(+1.12%)
Dec 10, 2004 9.890 9.954 9.775 9.850 110,972 -0.06(-0.60%)
Dec 09, 2004 9.984 9.984 9.900 9.910 108,168 -0.07(-0.75%)
Dec 08, 2004 9.845 9.984 9.840 9.984 93,946 +0.14(+1.47%)
Dec 07, 2004 9.905 9.944 9.840 9.840 71,110 -0.07(-0.76%)
Dec 06, 2004 9.984 10.01 9.905 9.915 139,817 -0.03(-0.30%)
Dec 03, 2004 10.02 10.02 9.885 9.944 113,777 -0.03(-0.30%)
Dec 02, 2004 9.984 9.984 9.910 9.974 124,994 -0.01(-0.10%)
Dec 01, 2004 9.915 9.984 9.915 9.984 174,671 +0.07(+0.76%)
Nov 30, 2004 9.910 9.984 9.885 9.910 233,763 -0.02(-0.25%)
Nov 29, 2004 9.959 9.984 9.910 9.935 169,063 +0.00(+0.00%)
Nov 26, 2004 9.870 9.949 9.865 9.935 8,212 +0.07(+0.71%)
Nov 24, 2004 9.964 9.984 9.865 9.865 75,717 -0.12(-1.20%)
Nov 23, 2004 10.03 10.06 9.935 9.984 103,761 -0.01(-0.15%)
Nov 22, 2004 9.910 10.03 9.910 9.999 90,340 +0.08(+0.81%)
Nov 19, 2004 9.935 10.03 9.895 9.920 134,609 -0.08(-0.80%)
Nov 18, 2004 10.03 10.03 9.910 9.999 96,149 -0.04(-0.40%)
Nov 17, 2004 10.23 10.38 10.03 10.04 104,763 -0.15(-1.47%)
Nov 16, 2004 10.33 10.39 10.18 10.19 82,929 -0.13(-1.26%)
Nov 15, 2004 10.35 10.36 10.23 10.32 50,678 -0.05(-0.48%)
Nov 12, 2004 10.32 10.38 10.11 10.37 78,121 +0.03(+0.34%)
Nov 11, 2004 10.16 10.34 10.16 10.33 53,082 +0.17(+1.72%)
Nov 10, 2004 10.30 10.40 10.10 10.16 84,932 -0.16(-1.55%)
Nov 09, 2004 10.23 10.46 10.23 10.32 98,353 +0.08(+0.83%)
Nov 08, 2004 10.26 10.39 10.20 10.23 66,703 +0.00(+0.00%)
Nov 05, 2004 10.03 10.26 10.03 10.23 69,908 +0.14(+1.38%)
Nov 04, 2004 10.31 10.31 9.860 10.09 144,024 -0.22(-2.13%)
Nov 03, 2004 9.895 10.40 9.895 10.31 91,943 +0.45(+4.55%)
Nov 02, 2004 9.969 10.56 9.860 9.865 185,488 -0.12(-1.20%)
Nov 01, 2004 10.05 10.08 9.974 9.984 178,878 -0.11(-1.14%)
Oct 29, 2004 10.03 10.16 10.03 10.10 72,512 +0.09(+0.90%)
Oct 28, 2004 10.15 10.16 9.974 10.01 67,304 -0.17(-1.67%)
Oct 27, 2004 9.984 10.18 9.964 10.18 89,939 +0.20(+2.05%)
Oct 26, 2004 9.984 10.16 9.880 9.974 108,568 +0.00(+0.00%)
Oct 25, 2004 9.959 10.21 9.935 9.974 142,822 -0.06(-0.65%)
Oct 22, 2004 10.04 10.10 9.989 10.04 107,166 -0.03(-0.35%)
Oct 21, 2004 9.984 10.08 9.910 10.07 129,401 +0.04(+0.40%)
Oct 20, 2004 10.08 10.10 9.935 10.03 169,063 -0.06(-0.64%)
Oct 19, 2004 10.11 10.31 9.989 10.10 127,398 -0.11(-1.12%)
Oct 18, 2004 10.38 10.38 10.01 10.21 103,761 -0.15(-1.49%)
Oct 15, 2004 10.13 10.40 10.13 10.37 58,891 +0.25(+2.47%)
Oct 14, 2004 10.38 10.39 10.12 10.12 69,708 -0.26(-2.55%)
Oct 13, 2004 10.50 10.56 10.35 10.38 67,304 -0.15(-1.42%)
Oct 12, 2004 10.58 10.61 10.53 10.53 100,356 -0.05(-0.52%)
Oct 11, 2004 10.57 10.64 10.55 10.59 126,997 +0.02(+0.19%)
Oct 08, 2004 10.48 10.66 10.40 10.57 146,628 -0.04(-0.42%)
Oct 07, 2004 10.64 10.71 10.54 10.61 92,944 -0.07(-0.65%)
Oct 06, 2004 10.57 10.69 10.55 10.68 140,218 +0.05(+0.47%)
Oct 05, 2004 10.63 10.75 10.48 10.63 139,016 -0.07(-0.70%)
Oct 04, 2004 10.77 10.77 10.63 10.71 125,395 -0.09(-0.88%)
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.