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

Ennis Inc (NY: EBF )

20.17 +0.03 (+0.15%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 2, 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 31, 2014 9.112 9.125 8.857 9.021 177,726 +0.04(+0.47%)
Oct 30, 2014 8.796 9.094 8.796 8.979 108,385 +0.13(+1.44%)
Oct 29, 2014 8.863 8.972 8.741 8.851 160,096 -0.03(-0.34%)
Oct 28, 2014 8.541 8.899 8.498 8.881 298,135 +0.43(+5.04%)
Oct 27, 2014 8.449 8.492 8.443 8.455 66,338 +0.01(+0.14%)
Oct 24, 2014 8.486 8.492 8.401 8.443 86,684 -0.02(-0.22%)
Oct 23, 2014 8.528 8.607 8.431 8.461 124,707 +0.04(+0.43%)
Oct 22, 2014 8.778 8.893 8.407 8.425 133,673 -0.36(-4.09%)
Oct 21, 2014 8.468 8.784 8.449 8.784 126,008 +0.38(+4.49%)
Oct 20, 2014 8.474 8.504 8.471 8.407 206,576 -0.12(-1.36%)
Oct 17, 2014 8.960 8.985 8.504 8.522 169,476 -0.34(-3.84%)
Oct 16, 2014 8.565 8.942 8.547 8.863 226,522 +0.24(+2.75%)
Oct 15, 2014 8.516 8.662 8.461 8.626 224,860 +0.07(+0.78%)
Oct 14, 2014 8.449 8.620 8.437 8.559 197,104 +0.16(+1.96%)
Oct 13, 2014 8.096 8.474 8.090 8.395 220,371 +0.26(+3.22%)
Oct 10, 2014 7.999 8.297 7.969 8.133 112,646 +0.10(+1.21%)
Oct 09, 2014 8.206 8.249 8.084 8.036 111,609 -0.23(-2.72%)
Oct 08, 2014 8.036 8.276 7.944 8.261 135,041 +0.21(+2.65%)
Oct 07, 2014 8.030 8.145 7.993 8.048 164,116 -0.04(-0.45%)
Oct 06, 2014 8.151 8.204 8.054 8.084 113,853 -0.05(-0.56%)
Oct 03, 2014 8.274 8.280 8.118 8.130 250,117 -0.07(-0.88%)
Oct 02, 2014 7.854 8.244 7.854 8.202 167,242 +0.35(+4.43%)
Oct 01, 2014 7.872 7.968 7.824 7.854 151,694 -0.05(-0.68%)
Sep 30, 2014 7.992 8.040 7.902 7.908 192,572 -0.05(-0.68%)
Sep 29, 2014 7.788 7.998 7.788 7.962 166,191 +0.10(+1.22%)
Sep 26, 2014 7.698 7.878 7.674 7.866 258,840 +0.17(+2.18%)
Sep 25, 2014 7.620 7.788 7.524 7.698 276,257 +0.02(+0.31%)
Sep 24, 2014 7.818 7.892 7.668 7.674 272,640 -0.16(-2.07%)
Sep 23, 2014 7.986 8.106 7.819 7.836 229,243 -0.14(-1.81%)
Sep 22, 2014 7.770 8.040 7.710 7.980 385,408 +0.17(+2.23%)
Sep 19, 2014 8.148 8.196 7.800 7.806 512,776 -0.32(-3.99%)
Sep 18, 2014 8.160 8.178 8.106 8.130 149,753 -0.02(-0.22%)
Sep 17, 2014 8.244 8.265 8.148 8.148 122,034 -0.07(-0.80%)
Sep 16, 2014 8.292 8.330 8.184 8.214 149,943 -0.10(-1.16%)
Sep 15, 2014 8.316 8.394 8.274 8.310 122,232 -0.02(-0.29%)
Sep 12, 2014 8.412 8.454 8.334 8.334 164,571 -0.07(-0.79%)
Sep 11, 2014 8.388 8.466 8.388 8.400 163,398 -0.01(-0.14%)
Sep 10, 2014 8.490 8.505 8.406 8.412 68,344 -0.08(-0.99%)
Sep 09, 2014 8.514 8.532 8.424 8.496 102,388 -0.01(-0.07%)
Sep 08, 2014 8.562 8.586 8.436 8.502 59,205 -0.05(-0.56%)
Sep 05, 2014 8.502 8.580 8.406 8.550 82,223 +0.02(+0.28%)
Sep 04, 2014 8.526 8.586 8.526 8.526 52,851 +0.03(+0.35%)
Sep 03, 2014 8.670 8.706 8.487 8.496 101,507 -0.15(-1.74%)
Sep 02, 2014 8.700 8.724 8.574 8.646 100,173 -0.02(-0.21%)
Aug 29, 2014 8.538 8.664 8.664 8.664 92,432 +0.13(+1.55%)
Aug 28, 2014 8.592 8.664 8.502 8.532 114,081 -0.14(-1.59%)
Aug 27, 2014 8.682 8.682 8.582 8.670 37,985 -0.02(-0.28%)
Aug 26, 2014 8.664 8.772 8.688 8.694 76,800 +0.01(+0.07%)
Aug 25, 2014 8.820 8.844 8.622 8.688 53,757 -0.05(-0.62%)
Aug 22, 2014 8.790 8.802 8.724 8.742 78,304 -0.04(-0.41%)
Aug 21, 2014 8.790 8.826 8.640 8.778 60,903 +0.01(+0.14%)
Aug 20, 2014 8.598 8.826 8.580 8.766 132,907 +0.08(+0.97%)
Aug 19, 2014 8.748 8.768 8.670 8.682 101,064 -0.05(-0.62%)
Aug 18, 2014 8.850 8.886 8.736 8.736 139,934 -0.01(-0.07%)
Aug 15, 2014 8.983 8.983 8.690 8.742 123,506 -0.15(-1.69%)
Aug 14, 2014 8.856 8.947 8.820 8.893 91,606 +0.05(+0.54%)
Aug 13, 2014 8.748 8.893 8.706 8.844 122,771 +0.14(+1.59%)
Aug 12, 2014 8.694 8.781 8.604 8.706 139,104 -0.03(-0.34%)
Aug 11, 2014 8.652 8.844 8.550 8.736 115,845 +0.17(+1.96%)
Aug 08, 2014 8.514 8.646 8.490 8.568 65,825 +0.03(+0.35%)
Aug 07, 2014 8.586 8.652 8.448 8.538 81,417 -0.04(-0.42%)
Aug 06, 2014 8.550 8.712 8.502 8.574 75,456 +0.01(+0.07%)
Aug 05, 2014 8.448 8.592 8.436 8.568 57,434 +0.07(+0.85%)
Aug 04, 2014 8.580 8.664 8.412 8.496 107,999 +0.00(+0.00%)
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.