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

Ennis Inc (NY: EBF )

19.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2004 9.345 9.810 9.276 9.735 457,311 +0.46(+4.95%)
Jun 29, 2004 8.412 9.375 8.412 9.276 342,132 +0.96(+11.59%)
Jun 28, 2004 8.137 8.786 8.062 8.312 806,054 +0.30(+3.80%)
Jun 25, 2004 7.788 8.008 7.778 8.008 204,718 +0.19(+2.43%)
Jun 24, 2004 7.788 7.838 7.788 7.818 27,843 -0.02(-0.25%)
Jun 23, 2004 7.788 7.928 7.768 7.838 49,276 +0.03(+0.45%)
Jun 22, 2004 7.738 7.803 7.618 7.803 52,882 +0.04(+0.51%)
Jun 21, 2004 7.688 7.798 7.668 7.763 34,253 +0.03(+0.39%)
Jun 18, 2004 7.838 7.848 7.693 7.733 85,933 -0.07(-0.96%)
Jun 17, 2004 7.868 7.868 7.738 7.808 37,858 -0.06(-0.76%)
Jun 16, 2004 7.898 8.013 7.808 7.868 55,686 -0.01(-0.13%)
Jun 15, 2004 7.888 8.057 7.878 7.878 56,688 +0.01(+0.19%)
Jun 14, 2004 7.958 7.958 7.863 7.863 62,697 -0.09(-1.19%)
Jun 10, 2004 7.923 8.018 7.908 7.958 95,749 +0.08(+1.08%)
Jun 09, 2004 7.988 7.988 7.863 7.873 42,065 -0.11(-1.44%)
Jun 08, 2004 7.948 7.988 7.888 7.988 24,237 +0.00(+0.00%)
Jun 07, 2004 7.688 8.022 7.688 7.988 69,307 +0.27(+3.49%)
Jun 04, 2004 7.663 7.748 7.648 7.718 46,071 +0.07(+0.91%)
Jun 03, 2004 7.808 7.813 7.648 7.648 36,056 -0.18(-2.36%)
Jun 02, 2004 7.913 7.913 7.758 7.833 41,264 -0.11(-1.44%)
Jun 01, 2004 7.718 7.963 7.718 7.948 66,904 +0.23(+3.04%)
May 28, 2004 7.663 7.818 7.628 7.713 32,650 +0.05(+0.65%)
May 27, 2004 7.763 7.838 7.598 7.663 57,088 -0.15(-1.92%)
May 26, 2004 7.998 8.013 7.613 7.813 75,317 -0.21(-2.67%)
May 25, 2004 7.963 8.042 7.928 8.027 54,084 +0.10(+1.32%)
May 24, 2004 7.848 7.928 7.773 7.923 41,063 +0.23(+3.05%)
May 21, 2004 7.713 7.713 7.588 7.688 101,758 -0.01(-0.19%)
May 20, 2004 8.022 8.022 7.663 7.703 62,497 -0.33(-4.16%)
May 19, 2004 7.983 8.127 7.978 8.037 95,949 +0.10(+1.32%)
May 18, 2004 7.863 8.047 7.838 7.933 89,939 +0.13(+1.66%)
May 17, 2004 7.803 7.858 7.688 7.803 62,296 -0.02(-0.32%)
May 14, 2004 7.838 7.943 7.813 7.828 65,301 -0.03(-0.38%)
May 13, 2004 7.713 7.903 7.703 7.858 91,742 +0.15(+1.94%)
May 12, 2004 7.488 7.788 7.339 7.708 75,918 +0.20(+2.73%)
May 11, 2004 7.498 7.543 7.438 7.503 28,444 +0.04(+0.54%)
May 10, 2004 7.538 7.663 7.388 7.463 62,897 -0.09(-1.25%)
May 07, 2004 7.653 7.693 7.558 7.558 63,699 -0.11(-1.50%)
May 06, 2004 7.738 7.848 7.643 7.673 52,081 -0.08(-1.09%)
May 05, 2004 7.888 7.908 7.713 7.758 49,076 -0.17(-2.20%)
May 04, 2004 8.112 8.137 7.888 7.933 62,296 -0.10(-1.30%)
May 03, 2004 7.483 8.082 7.473 8.037 124,593 +0.55(+7.40%)
Apr 30, 2004 7.838 7.908 7.463 7.483 74,315 -0.30(-3.91%)
Apr 29, 2004 7.888 8.022 7.763 7.788 33,452 -0.10(-1.27%)
Apr 28, 2004 8.027 8.047 7.868 7.888 41,264 -0.12(-1.56%)
Apr 27, 2004 7.973 8.037 7.973 8.013 110,972 +0.00(+0.06%)
Apr 26, 2004 7.988 8.032 7.943 8.008 51,279 +0.06(+0.75%)
Apr 23, 2004 7.993 8.003 7.903 7.948 32,049 -0.04(-0.56%)
Apr 22, 2004 7.893 8.042 7.888 7.993 41,063 +0.10(+1.26%)
Apr 21, 2004 7.913 7.918 7.763 7.893 44,068 -0.04(-0.57%)
Apr 20, 2004 8.013 8.027 7.933 7.938 42,666 -0.05(-0.62%)
Apr 19, 2004 8.042 8.042 7.978 7.988 48,876 -0.05(-0.62%)
Apr 16, 2004 8.092 8.102 7.968 8.037 91,742 -0.05(-0.68%)
Apr 15, 2004 8.067 8.112 8.013 8.092 61,696 +0.02(+0.31%)
Apr 14, 2004 8.032 8.187 8.013 8.067 58,891 +0.04(+0.56%)
Apr 13, 2004 8.042 8.067 7.973 8.022 92,944 -0.05(-0.62%)
Apr 12, 2004 8.147 8.157 7.988 8.072 54,885 -0.05(-0.61%)
Apr 08, 2004 8.287 8.287 8.062 8.122 72,512 -0.15(-1.81%)
Apr 07, 2004 8.252 8.282 7.998 8.272 53,683 -0.00(-0.06%)
Apr 06, 2004 8.337 8.357 8.247 8.277 57,890 -0.08(-1.01%)
Apr 05, 2004 8.422 8.437 8.317 8.362 58,491 -0.04(-0.53%)
Apr 02, 2004 8.477 8.487 8.362 8.407 57,289 -0.03(-0.35%)
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.