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

Ennis Inc (NY: EBF )

20.59 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2002 5.991 5.991 5.941 5.946 27,643 -0.04(-0.75%)
Aug 29, 2002 5.926 5.991 5.766 5.991 111,173 +0.11(+1.95%)
Aug 28, 2002 5.901 5.991 5.861 5.876 21,032 -0.02(-0.42%)
Aug 27, 2002 5.941 6.036 5.841 5.901 117,983 +0.01(+0.17%)
Aug 26, 2002 5.891 5.966 5.841 5.891 80,325 +0.00(+0.00%)
Aug 23, 2002 5.991 5.991 5.891 5.891 37,257 -0.10(-1.67%)
Aug 22, 2002 6.066 6.066 5.891 5.991 91,943 -0.07(-1.23%)
Aug 21, 2002 5.991 6.066 5.841 6.066 65,501 +0.08(+1.42%)
Aug 20, 2002 6.016 6.041 5.841 5.981 118,985 -0.11(-1.80%)
Aug 16, 2002 6.255 6.265 6.081 6.091 86,334 -0.17(-2.79%)
Aug 15, 2002 6.235 6.275 6.130 6.265 103,761 +0.08(+1.29%)
Aug 14, 2002 5.766 6.185 5.756 6.185 229,557 +0.42(+7.27%)
Aug 13, 2002 5.891 5.891 5.766 5.766 23,236 -0.12(-2.04%)
Aug 12, 2002 5.871 5.986 5.791 5.886 53,883 -0.10(-1.67%)
Aug 07, 2002 6.001 6.016 5.946 5.986 138,816 +0.01(+0.17%)
Aug 06, 2002 5.691 6.006 5.691 5.976 45,671 +0.31(+5.46%)
Aug 05, 2002 5.866 5.966 5.666 5.666 63,098 -0.30(-5.02%)
Aug 02, 2002 6.155 6.265 5.891 5.966 124,193 -0.15(-2.53%)
Aug 01, 2002 6.140 6.140 5.866 6.120 65,501 -0.07(-1.13%)
Jul 31, 2002 6.285 6.330 6.165 6.190 90,941 -0.07(-1.20%)
Jul 30, 2002 6.290 6.310 6.190 6.265 61,295 -0.12(-1.95%)
Jul 29, 2002 6.041 6.470 6.041 6.390 103,961 +0.42(+7.11%)
Jul 26, 2002 5.641 5.966 5.641 5.966 25,639 +0.33(+5.94%)
Jul 25, 2002 5.501 5.791 5.466 5.631 92,744 +0.08(+1.44%)
Jul 24, 2002 5.616 5.816 5.367 5.551 159,648 -0.09(-1.68%)
Jul 23, 2002 5.666 5.691 5.591 5.646 77,520 -0.15(-2.67%)
Jul 22, 2002 5.766 5.916 5.686 5.801 117,583 -0.09(-1.61%)
Jul 19, 2002 5.616 5.931 5.616 5.896 130,803 -0.11(-1.83%)
Jul 17, 2002 6.200 6.235 5.796 6.006 152,837 -0.38(-6.02%)
Jul 12, 2002 6.555 6.555 6.370 6.390 92,544 -0.15(-2.29%)
Jul 11, 2002 6.705 6.720 6.220 6.540 150,634 -0.22(-3.32%)
Jul 10, 2002 6.964 7.004 6.710 6.764 173,870 -0.19(-2.73%)
Jul 09, 2002 6.974 6.974 6.954 6.954 153,839 -0.01(-0.21%)
Jul 08, 2002 7.214 7.214 6.969 6.969 152,637 -0.20(-2.79%)
Jul 05, 2002 6.939 7.169 6.939 7.169 103,160 +0.20(+2.94%)
Jul 04, 2002 6.934 7.049 6.789 6.964 91,141 +0.00(+0.00%)
Jul 03, 2002 6.934 7.049 6.789 6.964 91,141 +0.03(+0.43%)
Jul 02, 2002 6.989 6.989 6.774 6.934 109,370 -0.05(-0.79%)
Jul 01, 2002 6.540 6.989 6.405 6.989 237,169 +0.47(+7.28%)
Jun 28, 2002 6.215 6.585 6.140 6.515 964,501 +0.40(+6.53%)
Jun 27, 2002 6.240 6.280 5.891 6.115 303,272 -0.26(-4.15%)
Jun 26, 2002 6.485 6.515 6.365 6.380 96,149 -0.15(-2.37%)
Jun 25, 2002 6.759 6.774 6.530 6.535 111,773 +0.04(+0.61%)
Jun 21, 2002 6.500 6.520 6.490 6.495 109,169 +0.00(+0.00%)
Jun 20, 2002 6.140 6.500 6.140 6.495 140,218 +0.13(+2.04%)
Jun 19, 2002 6.500 6.500 6.365 6.365 58,491 -0.14(-2.22%)
Jun 18, 2002 6.490 6.540 6.440 6.510 107,166 +0.02(+0.31%)
Jun 17, 2002 6.265 6.540 6.250 6.490 96,750 +0.15(+2.36%)
Jun 14, 2002 6.435 6.435 6.335 6.340 32,250 -0.04(-0.70%)
Jun 12, 2002 6.350 6.405 6.270 6.385 43,067 +0.02(+0.39%)
Jun 11, 2002 6.200 6.430 6.170 6.360 84,932 +0.11(+1.76%)
Jun 10, 2002 6.465 6.465 6.165 6.250 113,376 -0.19(-2.95%)
Jun 07, 2002 5.891 6.480 5.866 6.440 205,519 +0.08(+1.26%)
Jun 06, 2002 6.690 6.690 6.330 6.360 120,587 -0.33(-4.93%)
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.