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 (%)
Jan 31, 2006 9.735 9.740 9.550 9.610 174,671 -0.17(-1.74%)
Jan 30, 2006 9.820 9.959 9.685 9.780 102,559 -0.09(-0.91%)
Jan 27, 2006 9.959 10.04 9.795 9.870 143,022 -0.09(-0.90%)
Jan 26, 2006 9.959 9.984 9.815 9.959 179,879 +0.05(+0.50%)
Jan 25, 2006 9.885 9.935 9.760 9.910 186,289 +0.05(+0.56%)
Jan 24, 2006 9.660 9.964 9.655 9.855 372,179 +0.21(+2.17%)
Jan 23, 2006 9.460 9.650 9.450 9.645 185,088 +0.21(+2.22%)
Jan 20, 2006 9.550 9.665 9.375 9.435 267,215 -0.06(-0.63%)
Jan 19, 2006 9.261 9.745 9.251 9.495 378,388 +0.23(+2.53%)
Jan 18, 2006 9.310 9.335 9.231 9.261 172,468 -0.08(-0.86%)
Jan 17, 2006 9.261 9.360 9.246 9.340 204,918 +0.05(+0.54%)
Jan 13, 2006 9.251 9.291 9.206 9.291 217,538 +0.07(+0.76%)
Jan 12, 2006 9.136 9.320 9.136 9.221 269,819 +0.01(+0.11%)
Jan 11, 2006 9.101 9.211 9.036 9.211 357,155 +0.08(+0.93%)
Jan 10, 2006 9.096 9.141 8.996 9.126 264,812 -0.02(-0.27%)
Jan 09, 2006 9.066 9.231 9.016 9.151 224,349 +0.15(+1.66%)
Jan 06, 2006 9.076 9.111 8.991 9.001 253,194 -0.08(-0.88%)
Jan 05, 2006 9.076 9.086 8.996 9.081 164,455 -0.07(-0.76%)
Jan 04, 2006 9.146 9.156 9.071 9.151 307,278 +0.01(+0.11%)
Jan 03, 2006 9.071 9.216 8.901 9.141 513,399 +0.07(+0.77%)
Dec 30, 2005 9.076 9.116 8.941 9.071 290,852 -0.04(-0.49%)
Dec 29, 2005 9.286 9.286 9.116 9.116 301,669 +0.02(+0.27%)
Dec 28, 2005 8.936 9.251 8.906 9.091 386,401 +0.17(+1.90%)
Dec 27, 2005 8.931 8.986 8.886 8.921 186,490 -0.01(-0.11%)
Dec 23, 2005 8.986 9.046 8.891 8.931 277,431 -0.03(-0.33%)
Dec 22, 2005 8.961 9.076 8.786 8.961 374,783 -0.00(-0.06%)
Dec 21, 2005 8.981 8.981 8.861 8.966 138,615 +0.02(+0.22%)
Dec 20, 2005 8.736 8.956 8.711 8.946 196,706 +0.14(+1.59%)
Dec 19, 2005 8.517 8.836 8.517 8.806 148,831 +0.04(+0.46%)
Dec 16, 2005 8.806 8.831 8.736 8.766 346,539 -0.02(-0.23%)
Dec 15, 2005 8.986 9.021 8.736 8.786 303,472 -0.16(-1.79%)
Dec 14, 2005 8.876 9.056 8.826 8.946 342,933 +0.11(+1.24%)
Dec 13, 2005 8.711 8.886 8.657 8.836 255,197 +0.14(+1.67%)
Dec 12, 2005 8.786 8.841 8.681 8.691 186,890 -0.08(-0.97%)
Dec 09, 2005 8.946 8.956 8.696 8.776 277,031 -0.14(-1.62%)
Dec 08, 2005 8.936 9.026 8.861 8.921 140,418 -0.01(-0.17%)
Dec 07, 2005 8.956 8.986 8.906 8.936 99,154 -0.04(-0.44%)
Dec 06, 2005 8.986 9.036 8.936 8.976 154,039 +0.03(+0.33%)
Dec 05, 2005 8.936 9.001 8.881 8.946 166,058 +0.01(+0.11%)
Dec 02, 2005 8.986 8.996 8.871 8.936 104,763 -0.03(-0.33%)
Dec 01, 2005 8.936 9.041 8.931 8.966 248,186 +0.10(+1.18%)
Nov 30, 2005 8.786 8.976 8.686 8.861 166,859 +0.12(+1.37%)
Nov 29, 2005 8.761 8.761 8.547 8.741 122,390 +0.02(+0.23%)
Nov 28, 2005 8.946 8.946 8.681 8.721 140,819 -0.24(-2.67%)
Nov 25, 2005 8.891 8.981 8.876 8.961 83,329 +0.06(+0.73%)
Nov 23, 2005 8.936 8.981 8.856 8.896 172,067 -0.04(-0.50%)
Nov 22, 2005 8.936 8.986 8.911 8.941 123,992 -0.01(-0.11%)
Nov 21, 2005 8.901 9.006 8.736 8.951 242,176 +0.04(+0.45%)
Nov 18, 2005 9.001 9.086 8.826 8.911 181,081 -0.09(-1.00%)
Nov 17, 2005 8.851 9.071 8.851 9.001 374,382 +0.18(+2.10%)
Nov 16, 2005 8.861 8.881 8.622 8.816 115,780 -0.02(-0.28%)
Nov 15, 2005 8.986 9.006 8.831 8.841 225,150 -0.10(-1.12%)
Nov 14, 2005 8.936 8.976 8.876 8.941 116,781 +0.06(+0.73%)
Nov 11, 2005 8.916 8.936 8.811 8.876 158,246 -0.03(-0.39%)
Nov 10, 2005 8.836 8.916 8.711 8.911 161,250 +0.10(+1.19%)
Nov 09, 2005 8.761 8.971 8.761 8.806 235,766 +0.07(+0.86%)
Nov 08, 2005 8.786 8.836 8.716 8.731 246,784 -0.08(-0.91%)
Nov 07, 2005 8.851 8.896 8.761 8.811 137,814 -0.00(-0.06%)
Nov 04, 2005 8.821 8.881 8.731 8.816 142,822 +0.01(+0.11%)
Nov 03, 2005 8.831 8.926 8.741 8.806 134,409 +0.05(+0.63%)
Nov 02, 2005 8.557 8.751 8.557 8.751 200,712 +0.22(+2.63%)
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.