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, 2009 8.287 8.287 7.868 8.052 276,023 -0.21(-2.60%)
Sep 29, 2009 8.092 8.307 8.037 8.267 329,741 +0.16(+1.97%)
Sep 28, 2009 7.928 8.202 7.923 8.107 296,004 +0.12(+1.50%)
Sep 25, 2009 7.993 8.027 7.938 7.988 133,179 -0.05(-0.62%)
Sep 24, 2009 8.077 8.107 7.808 8.037 185,528 +0.01(+0.19%)
Sep 23, 2009 7.978 8.217 7.953 8.022 260,517 +0.08(+1.01%)
Sep 22, 2009 7.688 8.152 7.638 7.943 335,333 +0.35(+4.60%)
Sep 21, 2009 7.413 7.638 7.264 7.593 187,656 +0.12(+1.60%)
Sep 18, 2009 7.443 7.541 7.435 7.473 287,920 +0.06(+0.81%)
Sep 17, 2009 7.538 7.583 7.349 7.413 166,507 +0.03(+0.41%)
Sep 16, 2009 7.304 7.538 7.264 7.383 160,171 +0.09(+1.23%)
Sep 15, 2009 7.309 7.359 7.189 7.294 113,059 +0.04(+0.62%)
Sep 14, 2009 6.999 7.309 6.994 7.249 200,830 +0.21(+2.98%)
Sep 11, 2009 7.129 7.194 7.024 7.039 129,537 -0.10(-1.40%)
Sep 10, 2009 7.154 7.204 6.919 7.139 185,949 -0.04(-0.63%)
Sep 09, 2009 7.004 7.284 6.989 7.184 90,386 +0.18(+2.57%)
Sep 08, 2009 7.004 7.076 6.899 7.004 186,702 +0.05(+0.79%)
Sep 04, 2009 6.924 7.059 6.784 6.949 235,853 -0.02(-0.29%)
Sep 03, 2009 6.959 7.059 6.844 6.969 148,286 +0.06(+0.94%)
Sep 02, 2009 6.680 6.939 6.660 6.904 103,957 +0.17(+2.52%)
Sep 01, 2009 6.734 7.104 6.655 6.734 211,318 -0.07(-1.03%)
Aug 31, 2009 6.874 6.939 6.645 6.804 173,209 -0.12(-1.80%)
Aug 28, 2009 7.339 7.354 6.894 6.929 177,712 -0.35(-4.80%)
Aug 27, 2009 7.354 7.359 6.869 7.279 306,448 -0.05(-0.75%)
Aug 26, 2009 7.054 7.374 6.989 7.334 261,124 +0.27(+3.82%)
Aug 25, 2009 7.059 7.164 6.977 7.064 168,634 +0.05(+0.71%)
Aug 24, 2009 7.084 7.104 6.924 7.014 143,467 -0.03(-0.50%)
Aug 21, 2009 6.994 7.064 6.889 7.049 346,771 +0.27(+3.98%)
Aug 20, 2009 6.744 6.779 6.635 6.779 120,201 +0.01(+0.15%)
Aug 19, 2009 6.490 6.789 6.470 6.769 116,593 +0.20(+3.04%)
Aug 18, 2009 6.510 6.630 6.423 6.570 85,551 +0.07(+1.15%)
Aug 17, 2009 6.525 6.550 6.341 6.495 126,597 -0.18(-2.69%)
Aug 14, 2009 6.944 7.064 6.480 6.675 233,154 -0.27(-3.88%)
Aug 13, 2009 7.089 7.089 6.855 6.944 73,438 -0.09(-1.28%)
Aug 12, 2009 6.814 7.224 6.814 7.034 124,774 +0.20(+3.00%)
Aug 11, 2009 6.964 7.009 6.764 6.829 111,707 -0.15(-2.22%)
Aug 10, 2009 6.949 7.074 6.914 6.984 134,936 +0.02(+0.29%)
Aug 07, 2009 7.009 7.099 6.934 6.964 273,603 +0.09(+1.31%)
Aug 06, 2009 7.049 7.139 6.749 6.874 152,315 -0.12(-1.78%)
Aug 05, 2009 7.473 7.538 6.949 6.999 244,951 -0.49(-6.53%)
Aug 04, 2009 7.413 7.623 7.364 7.488 176,668 +0.02(+0.33%)
Aug 03, 2009 7.498 7.593 7.119 7.463 264,002 +0.11(+1.49%)
Jul 31, 2009 7.369 7.613 7.329 7.354 171,330 -0.06(-0.87%)
Jul 30, 2009 7.403 7.538 7.234 7.418 162,378 +0.23(+3.27%)
Jul 29, 2009 7.334 7.473 7.114 7.184 143,447 -0.19(-2.64%)
Jul 28, 2009 7.284 7.423 7.104 7.378 354,864 +0.05(+0.75%)
Jul 27, 2009 7.284 7.578 7.214 7.324 184,787 +0.01(+0.20%)
Jul 24, 2009 7.169 7.418 7.104 7.309 396 +0.10(+1.39%)
Jul 23, 2009 7.179 7.488 7.119 7.209 261,414 +0.04(+0.63%)
Jul 22, 2009 7.094 7.189 7.044 7.164 169,053 +0.08(+1.13%)
Jul 21, 2009 7.214 7.249 6.934 7.084 165,307 -0.13(-1.80%)
Jul 20, 2009 6.954 7.254 6.889 7.214 242,717 +0.28(+4.03%)
Jul 17, 2009 7.179 7.179 6.849 6.934 397,021 -0.21(-3.00%)
Jul 16, 2009 6.944 7.234 6.849 7.149 180,711 +0.18(+2.58%)
Jul 15, 2009 6.610 6.984 6.560 6.969 399,279 +0.41(+6.32%)
Jul 14, 2009 6.580 6.590 6.460 6.555 179,791 -0.02(-0.38%)
Jul 13, 2009 6.500 6.590 6.455 6.580 240,444 +0.22(+3.53%)
Jul 10, 2009 6.215 6.400 6.071 6.355 250,976 +0.12(+1.92%)
Jul 09, 2009 6.310 6.345 6.041 6.235 317,828 -0.09(-1.42%)
Jul 08, 2009 6.225 6.345 5.906 6.325 276,372 +0.12(+1.93%)
Jul 07, 2009 6.515 6.535 6.195 6.205 285,602 -0.29(-4.46%)
Jul 06, 2009 6.345 6.615 6.275 6.495 322,051 +0.14(+2.28%)
Jul 02, 2009 6.739 6.739 6.350 6.350 297,380 -0.53(-7.69%)
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.