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

Ennis Inc (NY: EBF )

20.51 -0.20 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2007 9.281 9.281 9.031 9.166 412,842 -0.02(-0.22%)
Nov 29, 2007 9.400 9.400 9.031 9.186 176,274 -0.15(-1.66%)
Nov 28, 2007 9.101 9.460 9.101 9.340 313,487 +0.24(+2.63%)
Nov 27, 2007 9.141 9.186 9.041 9.101 181,682 -0.03(-0.33%)
Nov 26, 2007 9.266 9.335 9.071 9.131 408,636 -0.14(-1.51%)
Nov 23, 2007 9.201 9.440 9.151 9.271 92,143 +0.10(+1.14%)
Nov 21, 2007 9.550 9.710 9.136 9.166 214,734 -0.38(-4.03%)
Nov 20, 2007 9.021 9.720 9.021 9.550 725,529 +0.50(+5.57%)
Nov 19, 2007 8.562 9.186 8.517 9.046 650,011 +0.39(+4.56%)
Nov 16, 2007 9.006 9.006 8.217 8.652 1,154,196 -0.35(-3.94%)
Nov 15, 2007 9.121 9.211 8.831 9.006 314,489 -0.16(-1.80%)
Nov 14, 2007 9.380 9.465 9.041 9.171 281,638 -0.17(-1.82%)
Nov 13, 2007 9.300 9.485 9.246 9.340 237,169 +0.14(+1.52%)
Nov 12, 2007 9.091 9.390 9.081 9.201 248,186 +0.11(+1.21%)
Nov 09, 2007 9.121 9.286 8.931 9.091 304,674 -0.13(-1.46%)
Nov 08, 2007 9.196 9.400 9.011 9.226 496,172 +0.12(+1.32%)
Nov 07, 2007 9.490 9.500 8.841 9.106 345,938 -0.44(-4.60%)
Nov 06, 2007 9.485 9.565 9.181 9.545 233,363 +0.05(+0.58%)
Nov 05, 2007 9.460 9.660 9.236 9.490 236,772 -0.18(-1.86%)
Nov 02, 2007 9.395 10.16 9.056 9.670 484,554 +0.42(+4.53%)
Nov 01, 2007 9.969 10.01 9.221 9.251 413,844 -0.95(-9.34%)
Oct 31, 2007 9.825 10.20 9.705 10.20 225,751 +0.45(+4.61%)
Oct 30, 2007 9.760 10.05 9.670 9.755 274,427 -0.10(-1.06%)
Oct 29, 2007 10.00 10.23 9.780 9.860 221,745 -0.11(-1.15%)
Oct 26, 2007 10.18 10.18 9.870 9.974 203,316 -0.04(-0.45%)
Oct 25, 2007 10.06 10.26 9.855 10.02 196,105 +0.00(+0.05%)
Oct 24, 2007 10.40 10.41 9.570 10.01 293,056 -0.42(-4.06%)
Oct 23, 2007 10.68 10.70 10.18 10.44 197,707 -0.17(-1.60%)
Oct 22, 2007 10.11 10.69 10.07 10.61 194,903 +0.35(+3.41%)
Oct 19, 2007 10.61 10.68 10.24 10.26 274,827 -0.37(-3.52%)
Oct 18, 2007 10.79 10.79 10.53 10.63 165,257 -0.17(-1.62%)
Oct 17, 2007 10.75 10.81 10.60 10.81 236,568 +0.13(+1.26%)
Oct 16, 2007 10.73 10.78 10.49 10.67 165,257 -0.07(-0.65%)
Oct 15, 2007 10.64 10.77 10.35 10.74 285,844 +0.09(+0.84%)
Oct 12, 2007 10.41 10.65 10.31 10.65 259,403 +0.20(+1.91%)
Oct 11, 2007 10.92 10.96 10.31 10.45 282,439 -0.45(-4.16%)
Oct 10, 2007 10.87 10.96 10.77 10.91 192,699 +0.04(+0.37%)
Oct 09, 2007 10.79 11.06 10.79 10.87 467,527 +0.08(+0.79%)
Oct 08, 2007 10.93 10.98 10.74 10.78 275,829 -0.18(-1.68%)
Oct 05, 2007 10.99 10.99 10.80 10.97 255,998 +0.12(+1.10%)
Oct 04, 2007 10.84 10.96 10.74 10.85 322,702 +0.06(+0.60%)
Oct 03, 2007 10.94 11.02 10.75 10.78 391,008 -0.25(-2.31%)
Oct 02, 2007 11.24 11.31 10.96 11.04 446,895 -0.17(-1.51%)
Oct 01, 2007 10.98 11.41 10.98 11.21 301,469 +0.20(+1.86%)
Sep 28, 2007 11.30 11.41 10.98 11.00 193,901 -0.31(-2.78%)
Sep 27, 2007 11.33 11.44 11.04 11.32 249,388 +0.02(+0.18%)
Sep 26, 2007 10.78 11.32 10.61 11.30 611,952 +0.66(+6.19%)
Sep 25, 2007 10.84 10.84 10.55 10.64 420,855 -0.28(-2.61%)
Sep 24, 2007 10.80 11.06 10.73 10.92 283,841 +0.18(+1.67%)
Sep 21, 2007 10.74 10.88 10.69 10.74 328,911 +0.10(+0.99%)
Sep 20, 2007 10.58 10.71 10.39 10.64 297,863 +0.08(+0.76%)
Sep 19, 2007 10.33 10.77 10.23 10.56 434,275 +0.27(+2.67%)
Sep 18, 2007 9.840 10.30 9.730 10.28 235,766 +0.48(+4.89%)
Sep 17, 2007 9.800 9.895 9.745 9.805 455,709 -0.04(-0.41%)
Sep 14, 2007 9.835 9.890 9.755 9.845 175,473 -0.04(-0.40%)
Sep 13, 2007 9.984 9.999 9.850 9.885 241,575 -0.06(-0.65%)
Sep 12, 2007 9.915 10.08 9.735 9.949 271,622 +0.02(+0.20%)
Sep 11, 2007 9.805 9.959 9.730 9.930 226,151 +0.18(+1.84%)
Sep 10, 2007 9.795 9.885 9.435 9.750 251,992 -0.00(-0.05%)
Sep 07, 2007 10.05 10.11 9.660 9.755 587,915 -0.47(-4.64%)
Sep 06, 2007 10.30 10.41 10.09 10.23 292,855 -0.02(-0.24%)
Sep 05, 2007 10.63 10.63 10.23 10.25 349,944 -0.43(-4.06%)
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.