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

Ennis Inc (NY: EBF )

20.52 -0.07 (-0.36%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 9, 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, 2003 6.759 6.834 6.640 6.695 104,362 -0.08(-1.18%)
Sep 29, 2003 6.789 6.814 6.690 6.774 139,817 +0.14(+2.18%)
Sep 26, 2003 6.759 6.759 6.590 6.630 143,823 -0.13(-1.92%)
Sep 25, 2003 6.834 6.834 6.759 6.759 128,399 -0.02(-0.37%)
Sep 24, 2003 7.134 7.134 6.784 6.784 187,491 -0.34(-4.77%)
Sep 23, 2003 7.119 7.189 7.119 7.124 72,512 +0.02(+0.28%)
Sep 22, 2003 7.129 7.129 7.069 7.104 58,691 -0.04(-0.56%)
Sep 19, 2003 7.146 7.214 7.134 7.144 48,876 -0.01(-0.14%)
Sep 18, 2003 7.139 7.164 7.134 7.154 54,885 -0.01(-0.14%)
Sep 17, 2003 7.174 7.194 7.154 7.164 29,846 -0.01(-0.21%)
Sep 16, 2003 7.244 7.259 7.114 7.179 65,101 -0.06(-0.83%)
Sep 15, 2003 7.324 7.359 7.129 7.239 41,063 -0.06(-0.89%)
Sep 12, 2003 7.344 7.354 7.214 7.304 43,467 -0.03(-0.48%)
Sep 11, 2003 7.314 7.369 7.289 7.339 21,032 +0.00(+0.00%)
Sep 10, 2003 7.423 7.468 7.339 7.339 71,911 -0.08(-1.14%)
Sep 09, 2003 7.463 7.473 7.408 7.423 20,431 -0.05(-0.73%)
Sep 08, 2003 7.423 7.478 7.398 7.478 92,544 +0.06(+0.88%)
Sep 05, 2003 7.428 7.438 7.329 7.413 34,253 -0.01(-0.20%)
Sep 04, 2003 7.428 7.428 7.398 7.428 18,028 +0.00(+0.00%)
Sep 03, 2003 7.413 7.428 7.388 7.428 43,067 +0.02(+0.27%)
Sep 02, 2003 7.413 7.438 7.349 7.408 53,282 +0.03(+0.41%)
Aug 29, 2003 7.364 7.423 7.354 7.378 60,093 +0.01(+0.20%)
Aug 28, 2003 7.398 7.413 7.314 7.364 57,088 -0.01(-0.20%)
Aug 27, 2003 7.364 7.428 7.359 7.378 56,688 -0.01(-0.14%)
Aug 26, 2003 7.413 7.428 7.339 7.388 57,088 -0.04(-0.54%)
Aug 25, 2003 7.403 7.428 7.349 7.428 36,657 +0.06(+0.81%)
Aug 22, 2003 7.418 7.428 7.364 7.369 50,879 -0.06(-0.81%)
Aug 21, 2003 7.403 7.428 7.369 7.428 41,464 +0.02(+0.34%)
Aug 20, 2003 7.388 7.403 7.349 7.403 47,073 +0.01(+0.20%)
Aug 19, 2003 7.329 7.388 7.294 7.388 88,137 +0.07(+0.95%)
Aug 18, 2003 7.254 7.319 7.254 7.319 42,666 +0.04(+0.55%)
Aug 15, 2003 7.289 7.329 7.279 7.279 20,431 -0.01(-0.14%)
Aug 14, 2003 7.299 7.299 7.229 7.289 34,253 +0.02(+0.27%)
Aug 13, 2003 7.314 7.314 7.264 7.269 40,462 -0.04(-0.61%)
Aug 12, 2003 7.249 7.314 7.239 7.314 27,442 +0.07(+1.03%)
Aug 11, 2003 7.224 7.314 7.224 7.239 63,899 +0.03(+0.42%)
Aug 08, 2003 7.299 7.299 7.139 7.209 46,672 -0.08(-1.10%)
Aug 07, 2003 7.214 7.304 7.189 7.289 38,059 +0.07(+1.04%)
Aug 06, 2003 7.179 7.314 7.114 7.214 46,872 +0.03(+0.49%)
Aug 05, 2003 7.239 7.284 7.179 7.179 24,237 -0.03(-0.48%)
Aug 04, 2003 7.269 7.274 7.119 7.214 38,259 -0.03(-0.48%)
Aug 01, 2003 7.209 7.264 7.169 7.249 76,919 +0.02(+0.35%)
Jul 31, 2003 7.139 7.239 7.139 7.224 72,913 +0.10(+1.47%)
Jul 30, 2003 7.219 7.219 7.119 7.119 24,638 -0.11(-1.52%)
Jul 29, 2003 7.209 7.239 7.159 7.229 38,860 +0.02(+0.28%)
Jul 28, 2003 7.174 7.219 7.164 7.209 61,495 +0.03(+0.49%)
Jul 25, 2003 7.124 7.179 7.114 7.174 35,655 +0.06(+0.91%)
Jul 24, 2003 7.114 7.169 7.109 7.109 66,904 -0.00(-0.07%)
Jul 23, 2003 7.009 7.114 6.954 7.114 32,049 +0.12(+1.71%)
Jul 22, 2003 7.019 7.019 6.814 6.994 103,360 -0.03(-0.50%)
Jul 21, 2003 7.089 7.089 6.964 7.029 38,660 -0.07(-1.05%)
Jul 18, 2003 7.154 7.179 6.959 7.104 103,561 -0.02(-0.35%)
Jul 17, 2003 7.468 7.488 7.119 7.129 165,657 -0.35(-4.67%)
Jul 16, 2003 7.508 7.588 7.478 7.478 30,247 -0.01(-0.20%)
Jul 15, 2003 7.523 7.523 7.423 7.493 57,689 -0.01(-0.13%)
Jul 14, 2003 7.468 7.553 7.438 7.503 79,323 +0.04(+0.60%)
Jul 11, 2003 7.299 7.473 7.299 7.458 32,250 +0.06(+0.81%)
Jul 10, 2003 7.548 7.593 7.339 7.398 58,891 -0.17(-2.31%)
Jul 09, 2003 7.428 7.588 7.398 7.573 85,733 +0.07(+0.93%)
Jul 08, 2003 7.488 7.538 7.438 7.503 56,688 -0.03(-0.46%)
Jul 07, 2003 7.563 7.663 7.513 7.538 54,284 +0.05(+0.67%)
Jul 03, 2003 7.588 7.688 7.463 7.488 98,553 -0.16(-2.09%)
Jul 02, 2003 7.483 7.688 7.388 7.648 131,003 +0.19(+2.54%)
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.