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

Ennis Inc (NY: EBF )

20.26 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2003 5.796 5.881 5.651 5.656 111,573 -0.17(-3.00%)
Mar 28, 2003 5.896 5.911 5.831 5.831 21,032 -0.07(-1.27%)
Mar 27, 2003 5.841 5.911 5.716 5.906 63,899 +0.17(+3.05%)
Mar 26, 2003 5.916 5.916 5.731 5.731 64,700 -0.09(-1.54%)
Mar 25, 2003 5.791 5.916 5.741 5.821 45,470 +0.06(+1.13%)
Mar 24, 2003 5.816 5.876 5.656 5.756 50,678 -0.11(-1.87%)
Mar 21, 2003 5.636 5.891 5.636 5.866 74,515 +0.21(+3.80%)
Mar 20, 2003 5.601 5.666 5.601 5.651 52,882 +0.01(+0.18%)
Mar 19, 2003 5.536 5.656 5.536 5.641 44,669 +0.10(+1.89%)
Mar 18, 2003 5.656 5.821 5.526 5.536 135,410 -0.10(-1.86%)
Mar 17, 2003 5.541 5.666 5.541 5.641 113,777 +0.08(+1.53%)
Mar 14, 2003 5.561 5.581 5.516 5.556 70,109 -0.00(-0.09%)
Mar 13, 2003 5.496 5.561 5.442 5.561 85,533 +0.07(+1.27%)
Mar 12, 2003 5.616 5.666 5.491 5.491 55,085 -0.07(-1.35%)
Mar 11, 2003 5.511 5.641 5.476 5.566 51,480 +0.03(+0.63%)
Mar 10, 2003 5.621 5.661 5.531 5.531 49,276 -0.09(-1.60%)
Mar 07, 2003 5.606 5.636 5.581 5.621 52,481 -0.00(-0.09%)
Mar 06, 2003 5.601 5.641 5.501 5.626 63,098 +0.01(+0.18%)
Mar 05, 2003 5.551 5.646 5.546 5.616 56,487 +0.06(+1.17%)
Mar 04, 2003 5.691 5.691 5.541 5.551 69,508 -0.14(-2.46%)
Mar 03, 2003 5.656 5.691 5.611 5.691 109,169 +0.04(+0.71%)
Feb 28, 2003 5.791 5.821 5.651 5.651 66,503 -0.15(-2.58%)
Feb 27, 2003 5.866 5.966 5.766 5.801 63,699 -0.06(-1.11%)
Feb 26, 2003 5.901 5.926 5.836 5.866 63,498 -0.08(-1.43%)
Feb 25, 2003 5.841 5.951 5.811 5.951 67,705 +0.10(+1.79%)
Feb 24, 2003 5.981 5.981 5.816 5.846 70,109 -0.16(-2.74%)
Feb 21, 2003 5.906 6.011 5.881 6.011 111,773 +0.08(+1.35%)
Feb 20, 2003 5.891 5.931 5.881 5.931 36,056 +0.02(+0.42%)
Feb 19, 2003 5.841 5.946 5.841 5.906 56,888 -0.07(-1.25%)
Feb 18, 2003 5.941 5.981 5.846 5.981 51,079 +0.05(+0.84%)
Feb 14, 2003 5.781 5.931 5.781 5.931 116,180 +0.17(+2.95%)
Feb 13, 2003 5.901 5.906 5.666 5.761 66,503 -0.09(-1.54%)
Feb 12, 2003 5.691 5.891 5.691 5.851 66,102 +0.02(+0.34%)
Feb 11, 2003 5.916 5.986 5.816 5.831 109,971 -0.13(-2.26%)
Feb 10, 2003 5.976 6.011 5.886 5.966 154,640 +0.01(+0.25%)
Feb 07, 2003 5.816 6.041 5.801 5.951 167,861 +0.13(+2.32%)
Feb 06, 2003 5.816 5.861 5.776 5.816 102,359 -0.01(-0.26%)
Feb 05, 2003 5.721 5.851 5.701 5.831 56,487 +0.11(+1.92%)
Feb 04, 2003 5.666 5.726 5.541 5.721 62,096 +0.07(+1.33%)
Feb 03, 2003 5.566 5.821 5.566 5.646 72,713 +0.10(+1.89%)
Jan 31, 2003 5.506 5.616 5.491 5.541 72,512 +0.05(+0.91%)
Jan 30, 2003 5.731 5.736 5.466 5.491 115,179 -0.27(-4.68%)
Jan 29, 2003 5.696 5.761 5.651 5.761 59,692 +0.02(+0.44%)
Jan 28, 2003 5.616 5.766 5.616 5.736 112,575 +0.16(+2.86%)
Jan 27, 2003 5.681 5.681 5.531 5.576 44,869 -0.10(-1.85%)
Jan 24, 2003 5.447 5.701 5.442 5.681 120,187 +0.23(+4.21%)
Jan 23, 2003 5.516 5.516 5.342 5.452 204,318 -0.13(-2.41%)
Jan 22, 2003 5.716 5.716 5.541 5.586 145,025 -0.21(-3.62%)
Jan 21, 2003 5.941 5.941 5.741 5.796 67,304 -0.14(-2.44%)
Jan 17, 2003 5.911 6.021 5.871 5.941 34,653 +0.00(+0.08%)
Jan 16, 2003 5.991 6.220 5.936 5.936 151,035 -0.05(-0.92%)
Jan 15, 2003 6.066 6.115 5.926 5.991 100,155 -0.17(-2.83%)
Jan 14, 2003 6.115 6.215 6.041 6.165 49,677 -0.14(-2.22%)
Jan 13, 2003 6.365 6.385 6.135 6.305 102,960 -0.13(-2.09%)
Jan 10, 2003 6.595 6.595 6.440 6.440 98,753 -0.14(-2.20%)
Jan 09, 2003 6.450 6.605 6.450 6.585 93,345 +0.15(+2.33%)
Jan 08, 2003 6.430 6.470 6.415 6.435 30,848 +0.00(+0.08%)
Jan 07, 2003 6.465 6.465 6.360 6.430 56,487 -0.02(-0.39%)
Jan 06, 2003 6.260 6.490 6.245 6.455 94,146 +0.19(+3.11%)
Jan 03, 2003 5.991 6.260 5.991 6.260 152,837 +0.27(+4.50%)
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.