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 (%)
Aug 31, 2006 10.32 10.34 10.20 10.31 272,424 +0.00(+0.05%)
Aug 30, 2006 10.31 10.43 10.22 10.30 353,950 +0.01(+0.05%)
Aug 29, 2006 10.20 10.32 10.16 10.30 209,926 +0.10(+0.98%)
Aug 28, 2006 10.16 10.23 10.08 10.20 187,692 +0.05(+0.54%)
Aug 25, 2006 9.984 10.17 9.949 10.14 325,106 +0.14(+1.45%)
Aug 24, 2006 9.974 10.04 9.940 9.999 746,561 +0.04(+0.45%)
Aug 23, 2006 9.935 9.959 9.865 9.954 714,111 +0.04(+0.40%)
Aug 22, 2006 9.870 9.944 9.835 9.915 246,183 +0.03(+0.35%)
Aug 21, 2006 9.885 9.910 9.825 9.880 190,296 -0.07(-0.70%)
Aug 18, 2006 9.935 9.959 9.845 9.949 167,260 +0.04(+0.40%)
Aug 17, 2006 9.935 9.935 9.835 9.910 287,447 -0.02(-0.25%)
Aug 16, 2006 10.23 10.23 9.810 9.935 199,310 +0.03(+0.35%)
Aug 15, 2006 9.765 9.905 9.730 9.900 164,455 +0.23(+2.43%)
Aug 14, 2006 9.730 9.785 9.610 9.665 159,047 -0.02(-0.21%)
Aug 11, 2006 9.610 9.735 9.525 9.685 173,069 +0.04(+0.47%)
Aug 10, 2006 9.300 9.735 9.286 9.640 344,536 +0.29(+3.15%)
Aug 09, 2006 9.350 9.570 9.296 9.345 183,685 +0.05(+0.54%)
Aug 08, 2006 9.370 9.550 9.246 9.296 202,314 -0.07(-0.80%)
Aug 07, 2006 9.425 9.440 9.266 9.370 188,894 -0.09(-1.00%)
Aug 04, 2006 9.635 9.685 9.345 9.465 247,785 -0.11(-1.20%)
Aug 03, 2006 9.495 9.660 9.495 9.580 187,692 +0.04(+0.47%)
Aug 02, 2006 9.575 9.600 9.490 9.535 205,720 -0.01(-0.16%)
Aug 01, 2006 9.625 9.630 9.525 9.550 96,550 -0.13(-1.39%)
Jul 31, 2006 9.585 9.710 9.525 9.685 244,981 -0.02(-0.26%)
Jul 28, 2006 9.470 9.805 9.470 9.710 120,787 +0.12(+1.30%)
Jul 27, 2006 9.785 9.830 9.515 9.585 219,141 -0.13(-1.39%)
Jul 26, 2006 9.800 9.830 9.645 9.720 174,471 -0.11(-1.17%)
Jul 25, 2006 9.810 9.930 9.710 9.835 228,355 +0.03(+0.31%)
Jul 24, 2006 9.540 9.830 9.575 9.805 172,067 +0.26(+2.77%)
Jul 21, 2006 9.575 9.620 9.460 9.540 141,019 -0.07(-0.78%)
Jul 20, 2006 9.949 9.964 9.590 9.615 236,968 -0.31(-3.17%)
Jul 19, 2006 9.775 9.974 9.775 9.930 190,296 +0.15(+1.58%)
Jul 18, 2006 9.720 9.795 9.680 9.775 191,898 +0.08(+0.82%)
Jul 17, 2006 9.635 9.735 9.635 9.695 136,612 +0.04(+0.41%)
Jul 14, 2006 9.660 9.760 9.580 9.655 232,161 -0.04(-0.41%)
Jul 13, 2006 9.835 9.860 9.615 9.695 215,735 -0.19(-1.92%)
Jul 12, 2006 9.940 9.940 9.780 9.885 252,793 -0.09(-0.95%)
Jul 11, 2006 9.830 10.02 9.760 9.979 343,534 +0.14(+1.42%)
Jul 10, 2006 9.840 9.940 9.835 9.840 154,841 -0.01(-0.15%)
Jul 07, 2006 9.680 9.865 9.655 9.855 296,261 +0.12(+1.28%)
Jul 06, 2006 9.930 9.930 9.595 9.730 167,460 +0.05(+0.52%)
Jul 05, 2006 9.575 9.750 9.565 9.680 295,259 +0.05(+0.57%)
Jul 03, 2006 9.805 9.820 9.575 9.625 162,252 -0.20(-2.03%)
Jun 30, 2006 9.835 9.890 9.680 9.825 357,756 +0.02(+0.20%)
Jun 29, 2006 9.685 9.845 9.590 9.805 408,235 +0.18(+1.87%)
Jun 28, 2006 9.550 9.675 9.515 9.625 182,884 +0.10(+1.10%)
Jun 27, 2006 9.695 9.695 9.410 9.520 383,396 -0.13(-1.40%)
Jun 26, 2006 9.545 9.685 9.505 9.655 155,241 +0.15(+1.63%)
Jun 23, 2006 9.271 9.590 8.986 9.500 118,985 +0.03(+0.37%)
Jun 22, 2006 9.415 9.510 9.385 9.465 188,092 +0.02(+0.21%)
Jun 21, 2006 9.455 9.580 9.430 9.445 216,537 +0.01(+0.16%)
Jun 20, 2006 9.445 9.520 9.415 9.430 241,375 +0.00(+0.05%)
Jun 19, 2006 9.595 9.595 9.400 9.425 251,992 -0.19(-2.02%)
Jun 16, 2006 9.315 9.765 9.315 9.620 724,928 -0.12(-1.28%)
Jun 15, 2006 9.710 9.835 9.615 9.745 222,746 +0.14(+1.51%)
Jun 14, 2006 9.485 9.650 9.485 9.600 184,286 +0.09(+1.00%)
Jun 13, 2006 9.540 9.725 9.445 9.505 351,747 -0.07(-0.78%)
Jun 12, 2006 9.211 9.675 9.201 9.580 328,110 -0.05(-0.57%)
Jun 09, 2006 9.755 9.850 9.575 9.635 200,111 -0.12(-1.28%)
Jun 08, 2006 9.525 9.770 9.440 9.760 327,309 +0.20(+2.14%)
Jun 07, 2006 9.435 9.805 9.435 9.555 255,998 +0.07(+0.79%)
Jun 06, 2006 9.460 9.510 9.355 9.480 209,325 -0.02(-0.26%)
Jun 05, 2006 9.725 9.770 9.435 9.505 325,306 -0.27(-2.76%)
Jun 02, 2006 9.840 9.870 9.740 9.775 178,477 -0.01(-0.15%)
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.