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 (%)
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%)
Jul 01, 2009 6.295 6.904 6.260 6.879 436,293 +0.66(+10.59%)
Jun 30, 2009 5.881 6.400 5.836 6.220 321,612 +0.35(+5.95%)
Jun 29, 2009 5.886 5.976 5.656 5.871 165,461 -0.01(-0.17%)
Jun 26, 2009 5.836 5.946 5.791 5.881 402,430 -0.01(-0.08%)
Jun 25, 2009 5.671 5.886 5.606 5.886 204,602 +0.26(+4.61%)
Jun 24, 2009 5.826 5.901 5.576 5.626 349,530 -0.13(-2.34%)
Jun 23, 2009 5.402 6.076 5.402 5.761 573,420 +0.42(+7.85%)
Jun 22, 2009 5.551 5.581 5.197 5.342 338,244 -0.26(-4.72%)
Jun 19, 2009 5.417 5.711 5.417 5.606 375,368 +0.28(+5.35%)
Jun 18, 2009 5.397 5.417 5.252 5.322 216,472 -0.08(-1.57%)
Jun 17, 2009 5.307 5.491 5.252 5.407 168,646 +0.09(+1.69%)
Jun 16, 2009 5.521 5.676 5.167 5.317 170,711 -0.14(-2.56%)
Jun 15, 2009 5.466 5.541 5.267 5.456 160,367 -0.18(-3.19%)
Jun 12, 2009 5.586 5.641 5.307 5.636 188,906 -0.01(-0.18%)
Jun 11, 2009 5.536 5.791 5.536 5.646 365,212 +0.11(+2.08%)
Jun 10, 2009 5.501 5.546 5.397 5.531 287,349 +0.06(+1.19%)
Jun 09, 2009 5.646 5.646 5.417 5.466 259,838 -0.04(-0.82%)
Jun 08, 2009 5.516 5.636 5.432 5.511 142,033 -0.10(-1.87%)
Jun 05, 2009 6.021 6.096 5.561 5.616 144,969 -0.36(-6.02%)
Jun 04, 2009 5.916 5.981 5.639 5.976 190,272 +0.11(+1.96%)
Jun 03, 2009 5.851 5.866 5.616 5.861 141,085 -0.05(-0.84%)
Jun 02, 2009 5.681 5.966 5.596 5.911 209,798 +0.19(+3.32%)
Jun 01, 2009 5.486 5.821 5.486 5.721 228,221 +0.33(+6.11%)
May 29, 2009 5.342 5.397 5.177 5.392 207,058 +0.05(+1.03%)
May 28, 2009 5.207 5.387 5.122 5.337 214,211 +0.18(+3.59%)
May 27, 2009 5.127 5.197 5.052 5.152 182,459 +0.00(+0.10%)
May 26, 2009 4.693 5.157 4.693 5.147 267,662 +0.42(+8.87%)
May 22, 2009 4.788 4.902 4.718 4.728 122,588 -0.04(-0.84%)
May 21, 2009 4.793 4.832 4.588 4.768 177,572 -0.09(-1.85%)
May 20, 2009 5.087 5.187 4.837 4.857 210,629 -0.20(-3.95%)
May 19, 2009 5.247 5.287 4.967 5.057 132,894 -0.17(-3.34%)
May 18, 2009 5.027 5.422 4.932 5.232 261,328 +0.26(+5.22%)
May 15, 2009 5.127 5.182 4.927 4.972 152,701 -0.16(-3.21%)
May 14, 2009 4.962 5.232 4.932 5.137 189,366 +0.22(+4.47%)
May 13, 2009 5.272 5.272 4.907 4.917 133,722 -0.45(-8.46%)
May 12, 2009 5.212 5.432 5.087 5.372 234,797 +0.18(+3.46%)
May 11, 2009 5.466 5.491 5.162 5.192 149,825 -0.38(-6.89%)
May 08, 2009 5.202 5.576 5.157 5.576 221,813 +0.45(+8.76%)
May 07, 2009 4.932 5.227 4.857 5.127 281,732 +0.27(+5.55%)
May 06, 2009 4.902 4.982 4.698 4.857 145,973 +0.00(+0.10%)
May 05, 2009 4.922 4.977 4.768 4.852 202,056 -0.07(-1.52%)
May 04, 2009 4.877 4.932 4.867 4.927 152,968 +0.25(+5.45%)
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.