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

Ennis Inc (NY: EBF )

20.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Oct 01, 2004 10.71 10.82 10.58 10.80 196,505 +0.11(+1.03%)
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%)
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.