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 (%)
Nov 29, 2002 6.295 6.305 6.125 6.170 34,453 -0.14(-2.29%)
Nov 27, 2002 6.330 6.355 6.096 6.315 58,290 +0.00(+0.00%)
Nov 26, 2002 6.350 6.415 6.315 6.315 32,450 +0.01(+0.24%)
Nov 25, 2002 5.976 6.300 5.976 6.300 64,099 +0.21(+3.53%)
Nov 22, 2002 6.056 6.130 5.991 6.086 100,957 +0.08(+1.33%)
Nov 21, 2002 6.170 6.265 5.966 6.006 115,780 -0.18(-2.98%)
Nov 20, 2002 6.190 6.240 6.150 6.190 21,633 +0.00(+0.08%)
Nov 19, 2002 5.991 6.190 5.991 6.185 49,477 +0.12(+1.98%)
Nov 18, 2002 6.200 6.240 6.041 6.066 51,880 -0.12(-2.02%)
Nov 15, 2002 6.240 6.305 6.190 6.190 45,070 +0.05(+0.81%)
Nov 14, 2002 6.195 6.435 6.066 6.140 64,500 -0.03(-0.57%)
Nov 13, 2002 6.295 6.345 6.115 6.175 43,868 -0.12(-1.90%)
Nov 12, 2002 6.155 6.350 6.155 6.295 24,838 +0.14(+2.27%)
Nov 11, 2002 6.250 6.305 6.155 6.155 22,234 -0.08(-1.36%)
Nov 08, 2002 6.375 6.395 6.240 6.240 27,442 -0.12(-1.88%)
Nov 07, 2002 6.590 6.590 6.340 6.360 22,034 -0.24(-3.70%)
Nov 06, 2002 6.405 6.615 6.405 6.605 45,070 +0.15(+2.32%)
Nov 05, 2002 6.590 6.615 6.430 6.455 52,281 -0.08(-1.30%)
Nov 04, 2002 6.295 6.565 6.205 6.540 94,346 +0.27(+4.30%)
Nov 01, 2002 6.415 6.415 6.046 6.270 75,717 -0.12(-1.87%)
Oct 31, 2002 6.440 6.450 6.280 6.390 44,068 +0.02(+0.39%)
Oct 30, 2002 6.425 6.590 6.340 6.365 70,910 -0.02(-0.39%)
Oct 29, 2002 6.071 6.425 6.056 6.390 32,650 +0.34(+5.70%)
Oct 28, 2002 6.170 6.265 6.041 6.046 22,635 -0.12(-2.02%)
Oct 25, 2002 5.991 6.170 5.951 6.170 34,253 +0.15(+2.57%)
Oct 24, 2002 6.086 6.086 5.991 6.016 15,023 -0.07(-1.15%)
Oct 23, 2002 5.916 6.110 5.916 6.086 37,658 +0.17(+2.87%)
Oct 22, 2002 6.091 6.105 5.916 5.916 36,657 -0.15(-2.55%)
Oct 21, 2002 6.026 6.150 6.026 6.071 57,689 +0.09(+1.59%)
Oct 18, 2002 6.190 6.190 5.976 5.976 74,315 -0.31(-5.00%)
Oct 17, 2002 6.365 6.435 6.280 6.290 57,088 -0.05(-0.87%)
Oct 16, 2002 6.595 6.595 6.345 6.345 68,706 -0.24(-3.64%)
Oct 15, 2002 6.180 6.585 6.180 6.585 57,489 +0.39(+6.37%)
Oct 14, 2002 6.190 6.190 6.115 6.190 20,832 +0.00(+0.00%)
Oct 11, 2002 6.006 6.240 6.006 6.190 45,270 +0.21(+3.51%)
Oct 10, 2002 5.916 6.041 5.761 5.981 111,373 +0.05(+0.84%)
Oct 09, 2002 5.986 5.996 5.901 5.931 74,115 -0.06(-1.08%)
Oct 08, 2002 6.230 6.230 5.891 5.996 67,505 -0.23(-3.77%)
Oct 07, 2002 6.355 6.455 6.225 6.230 340,530 -0.17(-2.73%)
Oct 04, 2002 6.515 6.545 6.290 6.405 84,932 -0.11(-1.76%)
Oct 03, 2002 6.530 6.545 6.490 6.520 30,447 -0.00(-0.08%)
Oct 02, 2002 6.490 6.565 6.480 6.525 93,545 +0.05(+0.85%)
Oct 01, 2002 6.510 6.510 6.375 6.470 180,280 -0.04(-0.69%)
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%)
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.