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 (%)
Mar 31, 2008 8.132 8.602 8.132 8.377 343,134 +0.24(+3.01%)
Mar 28, 2008 8.202 8.312 8.052 8.132 199,510 -0.07(-0.85%)
Mar 27, 2008 8.252 8.686 8.192 8.202 501,877 -0.02(-0.30%)
Mar 26, 2008 8.382 8.407 8.147 8.227 143,823 -0.20(-2.43%)
Mar 25, 2008 8.212 8.671 8.052 8.432 328,585 +0.23(+2.80%)
Mar 24, 2008 7.863 8.447 7.818 8.202 185,488 +0.34(+4.32%)
Mar 21, 2008 7.938 8.107 7.668 7.863 787,425 +0.00(+0.00%)
Mar 20, 2008 7.938 8.107 7.668 7.863 787,425 +0.04(+0.57%)
Mar 19, 2008 7.673 8.057 7.673 7.818 272,624 +0.23(+3.03%)
Mar 18, 2008 7.478 7.663 7.299 7.588 304,874 +0.29(+4.04%)
Mar 17, 2008 7.239 7.458 7.094 7.294 281,037 -0.10(-1.35%)
Mar 14, 2008 7.723 7.723 7.319 7.393 164,055 -0.23(-3.08%)
Mar 13, 2008 7.488 7.773 7.274 7.628 251,190 +0.02(+0.33%)
Mar 12, 2008 7.613 7.818 7.463 7.603 284,184 +0.00(+0.07%)
Mar 11, 2008 7.593 7.753 7.349 7.598 547,404 +0.23(+3.12%)
Mar 10, 2008 7.503 7.633 7.349 7.369 175,873 -0.14(-1.86%)
Mar 07, 2008 7.448 7.723 7.239 7.508 233,763 -0.04(-0.53%)
Mar 06, 2008 7.803 7.863 7.543 7.548 320,198 -0.27(-3.45%)
Mar 05, 2008 8.322 8.322 7.738 7.818 472,040 -0.45(-5.49%)
Mar 04, 2008 8.027 8.352 7.943 8.272 378,621 +0.16(+1.97%)
Mar 03, 2008 7.978 8.132 7.803 8.112 401,825 +0.14(+1.82%)
Feb 29, 2008 8.312 8.312 7.923 7.968 269,619 -0.45(-5.34%)
Feb 28, 2008 8.841 8.841 8.242 8.417 342,733 -0.53(-5.97%)
Feb 27, 2008 8.617 8.951 8.537 8.951 306,276 +0.26(+3.05%)
Feb 26, 2008 8.602 8.956 8.437 8.686 214,023 +0.07(+0.81%)
Feb 25, 2008 8.292 8.666 8.162 8.617 210,527 +0.31(+3.73%)
Feb 22, 2008 8.452 8.452 8.027 8.307 240,574 -0.14(-1.71%)
Feb 21, 2008 8.557 8.632 8.337 8.452 264,353 -0.03(-0.41%)
Feb 20, 2008 8.287 8.527 8.157 8.487 180,280 +0.16(+1.92%)
Feb 19, 2008 8.332 8.706 8.257 8.327 178,465 +0.09(+1.09%)
Feb 18, 2008 8.282 8.372 8.057 8.237 0 +0.00(+0.00%)
Feb 15, 2008 8.282 8.372 8.057 8.237 303,378 -0.11(-1.32%)
Feb 14, 2008 8.527 8.607 8.137 8.347 201,513 -0.16(-1.88%)
Feb 13, 2008 8.352 8.582 8.352 8.507 206,315 +0.27(+3.34%)
Feb 12, 2008 8.112 8.352 8.022 8.232 172,067 +0.16(+2.04%)
Feb 11, 2008 8.202 8.212 7.963 8.067 235,566 -0.16(-1.94%)
Feb 08, 2008 8.327 8.482 8.037 8.227 190,696 -0.13(-1.55%)
Feb 07, 2008 8.172 8.457 8.102 8.357 251,391 +0.15(+1.89%)
Feb 06, 2008 8.317 8.457 8.057 8.202 262,007 -0.03(-0.42%)
Feb 05, 2008 8.092 8.297 8.072 8.237 257,000 -0.04(-0.54%)
Feb 04, 2008 8.387 8.387 8.127 8.282 246,383 -0.11(-1.31%)
Feb 01, 2008 7.953 8.427 7.943 8.392 381,994 +0.48(+6.12%)
Jan 31, 2008 7.698 8.072 7.618 7.908 522,212 +0.11(+1.47%)
Jan 30, 2008 8.042 8.182 7.793 7.793 402,987 -0.32(-4.00%)
Jan 29, 2008 8.122 8.187 7.973 8.117 343,735 +0.01(+0.12%)
Jan 28, 2008 7.898 8.147 7.748 8.107 225,751 +0.21(+2.65%)
Jan 25, 2008 8.087 8.147 7.718 7.898 421,055 -0.10(-1.31%)
Jan 24, 2008 8.247 8.287 7.963 8.003 349,764 -0.16(-2.02%)
Jan 23, 2008 7.653 8.292 7.588 8.167 718,596 +0.34(+4.40%)
Jan 22, 2008 7.508 8.022 7.423 7.823 498,744 +0.02(+0.26%)
Jan 21, 2008 8.107 8.237 7.713 7.803 0 +0.00(+0.00%)
Jan 18, 2008 8.107 8.237 7.713 7.803 655,219 -0.37(-4.58%)
Jan 17, 2008 8.517 8.517 8.075 8.177 322,702 -0.34(-3.99%)
Jan 16, 2008 8.482 8.607 8.402 8.517 382,996 +0.03(+0.35%)
Jan 15, 2008 8.537 8.676 8.337 8.487 555,364 -0.13(-1.56%)
Jan 14, 2008 8.637 8.736 8.512 8.622 230,358 +0.06(+0.70%)
Jan 11, 2008 8.662 8.766 8.462 8.562 489,213 -0.20(-2.33%)
Jan 10, 2008 8.487 8.871 8.437 8.766 502,381 +0.16(+1.92%)
Jan 09, 2008 8.597 8.652 8.457 8.602 594,525 +0.06(+0.76%)
Jan 08, 2008 8.612 8.771 8.467 8.537 730,336 -0.02(-0.23%)
Jan 07, 2008 8.237 8.642 8.037 8.557 458,713 +0.39(+4.83%)
Jan 04, 2008 8.472 8.487 8.092 8.162 284,883 -0.40(-4.72%)
Jan 03, 2008 8.791 8.796 8.532 8.567 447,897 -0.19(-2.22%)
Jan 02, 2008 8.986 9.096 8.696 8.761 468,895 -0.22(-2.50%)
Jan 01, 2008 9.286 9.380 8.986 8.986 0 +0.00(+0.00%)
Dec 31, 2007 9.286 9.380 8.986 8.986 286,646 -0.35(-3.74%)
Dec 28, 2007 9.550 9.680 9.196 9.335 271,192 -0.13(-1.42%)
Dec 27, 2007 9.910 10.00 9.470 9.470 356,955 -0.51(-5.15%)
Dec 26, 2007 9.405 10.13 9.405 9.984 451,102 +0.51(+5.43%)
Dec 24, 2007 9.266 9.520 9.146 9.470 236,768 +0.18(+1.93%)
Dec 21, 2007 8.612 9.291 8.362 9.291 769,197 +0.84(+9.92%)
Dec 20, 2007 8.347 8.467 8.182 8.452 348,368 +0.26(+3.23%)
Dec 19, 2007 8.162 8.262 7.943 8.187 443,690 -0.05(-0.61%)
Dec 18, 2007 8.187 8.332 8.057 8.237 326,908 +0.11(+1.41%)
Dec 17, 2007 8.342 8.352 8.003 8.122 318,295 -0.25(-3.04%)
Dec 14, 2007 8.492 8.582 8.352 8.377 224,148 -0.21(-2.44%)
Dec 13, 2007 8.662 8.686 8.462 8.587 268,217 -0.10(-1.15%)
Dec 12, 2007 9.201 9.360 8.562 8.686 363,726 -0.27(-3.06%)
Dec 11, 2007 9.256 9.360 8.911 8.961 273,625 -0.23(-2.55%)
Dec 10, 2007 9.221 9.315 9.116 9.196 138,415 -0.03(-0.38%)
Dec 07, 2007 9.360 9.360 9.121 9.231 317,894 -0.09(-0.96%)
Dec 06, 2007 9.116 9.320 9.076 9.320 178,277 +0.20(+2.25%)
Dec 05, 2007 9.206 9.236 8.891 9.116 297,262 +0.02(+0.22%)
Dec 04, 2007 9.041 9.256 9.036 9.096 518,206 -0.06(-0.65%)
Dec 03, 2007 9.116 9.211 8.996 9.156 388,204 -0.01(-0.11%)
Nov 30, 2007 9.281 9.281 9.031 9.166 412,842 -0.02(-0.22%)
Nov 29, 2007 9.400 9.400 9.031 9.186 176,274 -0.15(-1.66%)
Nov 28, 2007 9.101 9.460 9.101 9.340 313,487 +0.24(+2.63%)
Nov 27, 2007 9.141 9.186 9.041 9.101 181,682 -0.03(-0.33%)
Nov 26, 2007 9.266 9.335 9.071 9.131 408,636 -0.14(-1.51%)
Nov 23, 2007 9.201 9.440 9.151 9.271 92,143 +0.10(+1.14%)
Nov 21, 2007 9.550 9.710 9.136 9.166 214,734 -0.38(-4.03%)
Nov 20, 2007 9.021 9.720 9.021 9.550 725,529 +0.50(+5.57%)
Nov 19, 2007 8.562 9.186 8.517 9.046 650,011 +0.39(+4.56%)
Nov 16, 2007 9.006 9.006 8.217 8.652 1,154,196 -0.35(-3.94%)
Nov 15, 2007 9.121 9.211 8.831 9.006 314,489 -0.16(-1.80%)
Nov 14, 2007 9.380 9.465 9.041 9.171 281,638 -0.17(-1.82%)
Nov 13, 2007 9.300 9.485 9.246 9.340 237,169 +0.14(+1.52%)
Nov 12, 2007 9.091 9.390 9.081 9.201 248,186 +0.11(+1.21%)
Nov 09, 2007 9.121 9.286 8.931 9.091 304,674 -0.13(-1.46%)
Nov 08, 2007 9.196 9.400 9.011 9.226 496,172 +0.12(+1.32%)
Nov 07, 2007 9.490 9.500 8.841 9.106 345,938 -0.44(-4.60%)
Nov 06, 2007 9.485 9.565 9.181 9.545 233,363 +0.05(+0.58%)
Nov 05, 2007 9.460 9.660 9.236 9.490 236,772 -0.18(-1.86%)
Nov 02, 2007 9.395 10.16 9.056 9.670 484,554 +0.42(+4.53%)
Nov 01, 2007 9.969 10.01 9.221 9.251 413,844 -0.95(-9.34%)
Oct 31, 2007 9.825 10.20 9.705 10.20 225,751 +0.45(+4.61%)
Oct 30, 2007 9.760 10.05 9.670 9.755 274,427 -0.10(-1.06%)
Oct 29, 2007 10.00 10.23 9.780 9.860 221,745 -0.11(-1.15%)
Oct 26, 2007 10.18 10.18 9.870 9.974 203,316 -0.04(-0.45%)
Oct 25, 2007 10.06 10.26 9.855 10.02 196,105 +0.00(+0.05%)
Oct 24, 2007 10.40 10.41 9.570 10.01 293,056 -0.42(-4.06%)
Oct 23, 2007 10.68 10.70 10.18 10.44 197,707 -0.17(-1.60%)
Oct 22, 2007 10.11 10.69 10.07 10.61 194,903 +0.35(+3.41%)
Oct 19, 2007 10.61 10.68 10.24 10.26 274,827 -0.37(-3.52%)
Oct 18, 2007 10.79 10.79 10.53 10.63 165,257 -0.17(-1.62%)
Oct 17, 2007 10.75 10.81 10.60 10.81 236,568 +0.13(+1.26%)
Oct 16, 2007 10.73 10.78 10.49 10.67 165,257 -0.07(-0.65%)
Oct 15, 2007 10.64 10.77 10.35 10.74 285,844 +0.09(+0.84%)
Oct 12, 2007 10.41 10.65 10.31 10.65 259,403 +0.20(+1.91%)
Oct 11, 2007 10.92 10.96 10.31 10.45 282,439 -0.45(-4.16%)
Oct 10, 2007 10.87 10.96 10.77 10.91 192,699 +0.04(+0.37%)
Oct 09, 2007 10.79 11.06 10.79 10.87 467,527 +0.08(+0.79%)
Oct 08, 2007 10.93 10.98 10.74 10.78 275,829 -0.18(-1.68%)
Oct 05, 2007 10.99 10.99 10.80 10.97 255,998 +0.12(+1.10%)
Oct 04, 2007 10.84 10.96 10.74 10.85 322,702 +0.06(+0.60%)
Oct 03, 2007 10.94 11.02 10.75 10.78 391,008 -0.25(-2.31%)
Oct 02, 2007 11.24 11.31 10.96 11.04 446,895 -0.17(-1.51%)
Oct 01, 2007 10.98 11.41 10.98 11.21 301,469 +0.20(+1.86%)
Sep 28, 2007 11.30 11.41 10.98 11.00 193,901 -0.31(-2.78%)
Sep 27, 2007 11.33 11.44 11.04 11.32 249,388 +0.02(+0.18%)
Sep 26, 2007 10.78 11.32 10.61 11.30 611,952 +0.66(+6.19%)
Sep 25, 2007 10.84 10.84 10.55 10.64 420,855 -0.28(-2.61%)
Sep 24, 2007 10.80 11.06 10.73 10.92 283,841 +0.18(+1.67%)
Sep 21, 2007 10.74 10.88 10.69 10.74 328,911 +0.10(+0.99%)
Sep 20, 2007 10.58 10.71 10.39 10.64 297,863 +0.08(+0.76%)
Sep 19, 2007 10.33 10.77 10.23 10.56 434,275 +0.27(+2.67%)
Sep 18, 2007 9.840 10.30 9.730 10.28 235,766 +0.48(+4.89%)
Sep 17, 2007 9.800 9.895 9.745 9.805 455,709 -0.04(-0.41%)
Sep 14, 2007 9.835 9.890 9.755 9.845 175,473 -0.04(-0.40%)
Sep 13, 2007 9.984 9.999 9.850 9.885 241,575 -0.06(-0.65%)
Sep 12, 2007 9.915 10.08 9.735 9.949 271,622 +0.02(+0.20%)
Sep 11, 2007 9.805 9.959 9.730 9.930 226,151 +0.18(+1.84%)
Sep 10, 2007 9.795 9.885 9.435 9.750 251,992 -0.00(-0.05%)
Sep 07, 2007 10.05 10.11 9.660 9.755 587,915 -0.47(-4.64%)
Sep 06, 2007 10.30 10.41 10.09 10.23 292,855 -0.02(-0.24%)
Sep 05, 2007 10.63 10.63 10.23 10.25 349,944 -0.43(-4.06%)
Sep 04, 2007 10.74 10.86 10.30 10.69 225,751 -0.17(-1.56%)
Aug 31, 2007 10.86 10.93 10.63 10.86 178,678 +0.17(+1.64%)
Aug 30, 2007 10.63 11.71 10.56 10.68 787,024 -0.06(-0.60%)
Aug 29, 2007 10.28 10.75 10.25 10.75 170,265 +0.49(+4.77%)
Aug 28, 2007 10.57 10.57 10.22 10.26 147,229 -0.36(-3.43%)
Aug 27, 2007 10.71 10.75 10.56 10.62 99,154 -0.16(-1.48%)
Aug 24, 2007 10.58 10.89 10.58 10.78 164,455 +0.19(+1.79%)
Aug 23, 2007 10.77 10.86 10.54 10.59 224,549 -0.11(-1.07%)
Aug 22, 2007 10.52 10.74 10.41 10.71 242,377 +0.27(+2.58%)
Aug 21, 2007 10.70 10.80 10.42 10.44 303,472 -0.37(-3.46%)
Aug 20, 2007 10.91 11.02 10.46 10.81 199,911 -0.03(-0.23%)
Aug 17, 2007 11.18 11.24 10.79 10.84 356,554 +0.16(+1.50%)
Aug 16, 2007 10.06 10.85 9.740 10.68 426,063 +0.62(+6.21%)
Aug 15, 2007 10.16 10.64 9.989 10.05 236,768 -0.16(-1.56%)
Aug 14, 2007 10.58 10.64 10.20 10.21 326,908 -0.38(-3.58%)
Aug 13, 2007 10.50 10.91 10.50 10.59 511,395 -0.17(-1.58%)
Aug 10, 2007 9.211 11.18 9.166 10.76 874,561 +1.45(+15.60%)
Aug 09, 2007 9.650 9.590 9.221 9.310 934,254 -0.34(-3.52%)
Aug 08, 2007 9.605 9.670 9.400 9.650 844,915 +0.14(+1.52%)
Aug 07, 2007 9.925 9.935 9.330 9.505 395,615 -0.42(-4.23%)
Aug 06, 2007 9.959 10.04 9.615 9.925 392,210 -0.00(-0.05%)
Aug 03, 2007 10.00 10.44 9.910 9.930 443,690 -0.51(-4.88%)
Aug 02, 2007 10.47 10.47 10.17 10.44 526,819 +0.01(+0.05%)
Aug 01, 2007 9.984 10.47 9.935 10.43 424,660 +0.36(+3.57%)
Jul 31, 2007 10.51 10.55 10.06 10.07 243,779 -0.35(-3.35%)
Jul 30, 2007 10.39 10.51 10.22 10.42 265,012 -0.01(-0.09%)
Jul 27, 2007 10.55 10.59 10.31 10.43 442,488 -0.18(-1.74%)
Jul 26, 2007 10.73 10.87 10.39 10.62 468,729 -0.36(-3.32%)
Jul 25, 2007 10.97 11.17 10.91 10.98 813,666 +0.07(+0.64%)
Jul 24, 2007 11.05 11.17 10.84 10.91 537,436 -0.31(-2.76%)
Jul 23, 2007 11.15 11.58 11.13 11.22 514,600 +0.14(+1.26%)
Jul 20, 2007 10.94 11.20 10.70 11.08 993,746 +0.21(+1.97%)
Jul 19, 2007 10.87 10.95 10.70 10.87 456,310 -0.04(-0.37%)
Jul 18, 2007 10.91 10.98 10.67 10.91 210,127 -0.04(-0.36%)
Jul 17, 2007 11.15 11.18 10.94 10.95 229,557 -0.16(-1.44%)
Jul 16, 2007 10.98 11.20 10.90 11.11 423,459 +0.09(+0.82%)
Jul 13, 2007 11.18 11.26 10.98 11.02 321,300 -0.19(-1.69%)
Jul 12, 2007 10.96 11.30 10.93 11.21 289,250 +0.29(+2.65%)
Jul 11, 2007 11.04 11.13 10.75 10.92 497,173 -0.17(-1.57%)
Jul 10, 2007 11.57 11.69 10.93 11.09 624,171 -0.60(-5.12%)
Jul 09, 2007 12.10 12.10 11.67 11.69 230,759 -0.41(-3.42%)
Jul 06, 2007 11.95 12.17 11.85 12.11 176,274 +0.13(+1.13%)
Jul 05, 2007 11.84 11.99 11.67 11.97 326,307 +0.12(+1.05%)
Jul 03, 2007 11.98 11.98 11.76 11.85 106,766 -0.14(-1.17%)
Jul 02, 2007 11.58 12.04 11.58 11.99 260,405 +0.24(+2.08%)
Jun 29, 2007 12.23 12.39 11.74 11.74 312,286 -0.46(-3.80%)
Jun 28, 2007 12.30 12.30 11.99 12.21 375,384 -0.09(-0.77%)
Jun 27, 2007 11.99 12.62 11.89 12.30 570,087 +0.18(+1.48%)
Jun 26, 2007 11.99 12.28 11.94 12.12 348,542 +0.18(+1.50%)
Jun 25, 2007 12.25 12.30 11.86 11.94 382,795 -0.37(-3.04%)
Jun 22, 2007 12.32 12.41 12.21 12.32 551,658 -0.07(-0.56%)
Jun 21, 2007 12.41 12.52 12.29 12.39 388,003 -0.11(-0.88%)
Jun 20, 2007 12.67 12.67 12.48 12.50 344,335 -0.17(-1.34%)
Jun 19, 2007 12.44 12.75 12.40 12.67 279,635 +0.20(+1.60%)
Jun 18, 2007 12.21 12.65 12.21 12.47 505,787 +0.21(+1.71%)
Jun 15, 2007 12.59 12.71 12.22 12.26 656,822 -0.03(-0.24%)
Jun 14, 2007 12.30 12.49 12.25 12.29 228,155 +0.01(+0.12%)
Jun 13, 2007 12.24 12.36 12.17 12.27 337,525 +0.10(+0.82%)
Jun 12, 2007 12.05 12.25 12.04 12.17 218,139 +0.02(+0.21%)
Jun 11, 2007 12.05 12.30 12.04 12.15 147,629 +0.04(+0.33%)
Jun 08, 2007 11.86 12.18 11.86 12.11 226,752 +0.21(+1.76%)
Jun 07, 2007 11.78 11.92 11.72 11.90 359,559 +0.06(+0.51%)
Jun 06, 2007 11.86 11.91 11.73 11.84 284,643 -0.13(-1.08%)
Jun 05, 2007 12.00 12.48 11.91 11.97 281,838 -0.14(-1.15%)
Jun 04, 2007 12.41 12.43 12.10 12.11 393,011 -0.30(-2.45%)
Jun 01, 2007 12.03 12.44 11.95 12.41 952,282 +0.48(+4.02%)
May 31, 2007 11.78 11.94 11.72 11.93 455,508 +0.13(+1.14%)
May 30, 2007 11.86 11.89 11.72 11.80 822,279 -0.11(-0.96%)
May 29, 2007 11.98 11.98 11.81 11.91 359,559 +0.01(+0.04%)
May 25, 2007 11.75 11.91 11.68 11.91 269,419 +0.22(+1.88%)
May 24, 2007 11.76 11.88 11.58 11.69 316,292 -0.10(-0.85%)
May 23, 2007 11.63 11.83 11.61 11.79 590,919 +0.02(+0.17%)
May 22, 2007 11.90 11.98 11.71 11.77 405,431 -0.09(-0.76%)
May 21, 2007 11.62 11.88 11.53 11.86 241,976 +0.18(+1.58%)
May 18, 2007 11.63 11.74 11.54 11.67 273,826 +0.08(+0.69%)
May 17, 2007 11.43 11.65 11.41 11.59 348,742 +0.11(+1.00%)
May 16, 2007 11.29 11.58 11.29 11.48 309,682 +0.20(+1.82%)
May 15, 2007 11.27 11.39 11.22 11.27 393,412 -0.09(-0.83%)
May 14, 2007 11.53 11.56 11.33 11.37 236,367 -0.23(-1.98%)
May 11, 2007 11.58 11.63 11.56 11.60 284,643 +0.04(+0.35%)
May 10, 2007 11.65 11.77 11.42 11.56 372,780 -0.20(-1.70%)
May 09, 2007 11.62 11.78 11.51 11.76 360,761 +0.10(+0.86%)
May 08, 2007 11.21 11.72 11.18 11.66 481,148 +0.41(+3.64%)
May 07, 2007 11.50 11.58 11.25 11.25 230,959 -0.24(-2.09%)
May 04, 2007 11.49 11.60 11.37 11.49 206,521 +0.00(+0.00%)
May 03, 2007 11.73 11.77 11.40 11.49 344,135 -0.26(-2.25%)
May 02, 2007 11.53 11.95 11.53 11.75 530,024 +0.31(+2.70%)
May 01, 2007 11.86 11.88 11.23 11.44 1,293,853 -0.76(-6.26%)
Apr 30, 2007 12.56 12.57 12.10 12.21 618,162 -0.36(-2.86%)
Apr 27, 2007 12.69 12.69 12.24 12.57 699,877 -0.12(-0.94%)
Apr 26, 2007 12.76 12.88 12.56 12.69 614,556 -0.12(-0.97%)
Apr 25, 2007 13.97 14.04 12.51 12.81 1,365,725 -1.08(-7.76%)
Apr 24, 2007 13.70 14.20 13.59 13.89 316,492 +0.08(+0.62%)
Apr 23, 2007 13.80 13.85 13.67 13.80 108,568 -0.03(-0.22%)
Apr 20, 2007 13.58 13.85 13.58 13.83 165,858 +0.41(+3.05%)
Apr 19, 2007 13.39 13.69 13.28 13.42 171,466 -0.06(-0.48%)
Apr 18, 2007 13.54 13.63 13.48 13.49 160,650 -0.10(-0.73%)
Apr 17, 2007 13.77 13.77 13.41 13.59 145,626 -0.19(-1.41%)
Apr 16, 2007 13.55 13.79 13.55 13.78 120,627 +0.30(+2.26%)
Apr 13, 2007 13.29 13.48 13.26 13.48 395,415 +0.18(+1.35%)
Apr 12, 2007 13.33 13.38 13.23 13.30 119,986 -0.03(-0.26%)
Apr 11, 2007 13.52 13.52 13.16 13.33 179,279 -0.14(-1.07%)
Apr 10, 2007 13.28 13.50 13.26 13.48 146,628 +0.21(+1.62%)
Apr 09, 2007 13.15 13.34 13.03 13.26 107,767 +0.08(+0.64%)
Apr 05, 2007 13.21 13.34 13.15 13.18 142,421 +0.00(+0.00%)
Apr 04, 2007 13.42 13.45 13.15 13.18 174,070 -0.21(-1.60%)
Apr 03, 2007 13.31 13.59 13.31 13.39 280,837 +0.11(+0.86%)
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.