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

Ennis Inc (NY: EBF )

19.70 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2002 6.325 6.515 6.265 6.515 37,658 +0.21(+3.41%)
Sep 27, 2002 6.530 6.535 6.285 6.300 38,860 -0.21(-3.29%)
Sep 26, 2002 6.340 6.540 6.330 6.515 78,121 +0.12(+1.95%)
Sep 25, 2002 6.230 6.390 6.190 6.390 280,436 +0.15(+2.48%)
Sep 24, 2002 6.240 6.320 6.220 6.235 67,505 -0.00(-0.08%)
Sep 23, 2002 6.275 6.330 6.220 6.240 172,067 +0.00(+0.00%)
Sep 20, 2002 6.066 6.285 6.066 6.240 90,140 +0.05(+0.81%)
Sep 19, 2002 6.465 6.495 6.190 6.190 59,292 -0.29(-4.47%)
Sep 18, 2002 6.260 6.635 6.260 6.480 117,983 +0.22(+3.51%)
Sep 17, 2002 6.390 6.420 6.260 6.260 48,275 -0.14(-2.26%)
Sep 16, 2002 6.365 6.415 6.330 6.405 24,638 +0.02(+0.39%)
Sep 13, 2002 6.295 6.390 6.200 6.380 94,747 +0.03(+0.55%)
Sep 12, 2002 6.365 6.385 6.310 6.345 266,414 -0.02(-0.31%)
Sep 11, 2002 6.190 6.390 6.190 6.365 59,692 +0.17(+2.82%)
Sep 10, 2002 6.056 6.190 6.046 6.190 122,590 +0.14(+2.31%)
Sep 09, 2002 6.031 6.066 5.996 6.051 47,674 +0.04(+0.66%)
Sep 06, 2002 5.876 6.041 5.876 6.011 1,362,120 +0.18(+3.17%)
Sep 05, 2002 5.961 5.986 5.816 5.826 31,849 -0.14(-2.34%)
Sep 04, 2002 5.891 5.966 5.861 5.966 51,279 +0.10(+1.70%)
Sep 03, 2002 5.991 5.991 5.856 5.866 51,880 -0.08(-1.34%)
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%)
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.