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

Ennis Inc (NY: EBF )

20.65 -0.15 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2009 6.874 6.939 6.645 6.804 173,209 -0.12(-1.80%)
Aug 28, 2009 7.339 7.354 6.894 6.929 177,712 -0.35(-4.80%)
Aug 27, 2009 7.354 7.359 6.869 7.279 306,448 -0.05(-0.75%)
Aug 26, 2009 7.054 7.374 6.989 7.334 261,124 +0.27(+3.82%)
Aug 25, 2009 7.059 7.164 6.977 7.064 168,634 +0.05(+0.71%)
Aug 24, 2009 7.084 7.104 6.924 7.014 143,467 -0.03(-0.50%)
Aug 21, 2009 6.994 7.064 6.889 7.049 346,771 +0.27(+3.98%)
Aug 20, 2009 6.744 6.779 6.635 6.779 120,201 +0.01(+0.15%)
Aug 19, 2009 6.490 6.789 6.470 6.769 116,593 +0.20(+3.04%)
Aug 18, 2009 6.510 6.630 6.423 6.570 85,551 +0.07(+1.15%)
Aug 17, 2009 6.525 6.550 6.341 6.495 126,597 -0.18(-2.69%)
Aug 14, 2009 6.944 7.064 6.480 6.675 233,154 -0.27(-3.88%)
Aug 13, 2009 7.089 7.089 6.855 6.944 73,438 -0.09(-1.28%)
Aug 12, 2009 6.814 7.224 6.814 7.034 124,774 +0.20(+3.00%)
Aug 11, 2009 6.964 7.009 6.764 6.829 111,707 -0.15(-2.22%)
Aug 10, 2009 6.949 7.074 6.914 6.984 134,936 +0.02(+0.29%)
Aug 07, 2009 7.009 7.099 6.934 6.964 273,603 +0.09(+1.31%)
Aug 06, 2009 7.049 7.139 6.749 6.874 152,315 -0.12(-1.78%)
Aug 05, 2009 7.473 7.538 6.949 6.999 244,951 -0.49(-6.53%)
Aug 04, 2009 7.413 7.623 7.364 7.488 176,668 +0.02(+0.33%)
Aug 03, 2009 7.498 7.593 7.119 7.463 264,002 +0.11(+1.49%)
Jul 31, 2009 7.369 7.613 7.329 7.354 171,330 -0.06(-0.87%)
Jul 30, 2009 7.403 7.538 7.234 7.418 162,378 +0.23(+3.27%)
Jul 29, 2009 7.334 7.473 7.114 7.184 143,447 -0.19(-2.64%)
Jul 28, 2009 7.284 7.423 7.104 7.378 354,864 +0.05(+0.75%)
Jul 27, 2009 7.284 7.578 7.214 7.324 184,787 +0.01(+0.20%)
Jul 24, 2009 7.169 7.418 7.104 7.309 396 +0.10(+1.39%)
Jul 23, 2009 7.179 7.488 7.119 7.209 261,414 +0.04(+0.63%)
Jul 22, 2009 7.094 7.189 7.044 7.164 169,053 +0.08(+1.13%)
Jul 21, 2009 7.214 7.249 6.934 7.084 165,307 -0.13(-1.80%)
Jul 20, 2009 6.954 7.254 6.889 7.214 242,717 +0.28(+4.03%)
Jul 17, 2009 7.179 7.179 6.849 6.934 397,021 -0.21(-3.00%)
Jul 16, 2009 6.944 7.234 6.849 7.149 180,711 +0.18(+2.58%)
Jul 15, 2009 6.610 6.984 6.560 6.969 399,279 +0.41(+6.32%)
Jul 14, 2009 6.580 6.590 6.460 6.555 179,791 -0.02(-0.38%)
Jul 13, 2009 6.500 6.590 6.455 6.580 240,444 +0.22(+3.53%)
Jul 10, 2009 6.215 6.400 6.071 6.355 250,976 +0.12(+1.92%)
Jul 09, 2009 6.310 6.345 6.041 6.235 317,828 -0.09(-1.42%)
Jul 08, 2009 6.225 6.345 5.906 6.325 276,372 +0.12(+1.93%)
Jul 07, 2009 6.515 6.535 6.195 6.205 285,602 -0.29(-4.46%)
Jul 06, 2009 6.345 6.615 6.275 6.495 322,051 +0.14(+2.28%)
Jul 02, 2009 6.739 6.739 6.350 6.350 297,380 -0.53(-7.69%)
Jul 01, 2009 6.295 6.904 6.260 6.879 436,293 +0.66(+10.59%)
Jun 30, 2009 5.881 6.400 5.836 6.220 321,612 +0.35(+5.95%)
Jun 29, 2009 5.886 5.976 5.656 5.871 165,461 -0.01(-0.17%)
Jun 26, 2009 5.836 5.946 5.791 5.881 402,430 -0.01(-0.08%)
Jun 25, 2009 5.671 5.886 5.606 5.886 204,602 +0.26(+4.61%)
Jun 24, 2009 5.826 5.901 5.576 5.626 349,530 -0.13(-2.34%)
Jun 23, 2009 5.402 6.076 5.402 5.761 573,420 +0.42(+7.85%)
Jun 22, 2009 5.551 5.581 5.197 5.342 338,244 -0.26(-4.72%)
Jun 19, 2009 5.417 5.711 5.417 5.606 375,368 +0.28(+5.35%)
Jun 18, 2009 5.397 5.417 5.252 5.322 216,472 -0.08(-1.57%)
Jun 17, 2009 5.307 5.491 5.252 5.407 168,646 +0.09(+1.69%)
Jun 16, 2009 5.521 5.676 5.167 5.317 170,711 -0.14(-2.56%)
Jun 15, 2009 5.466 5.541 5.267 5.456 160,367 -0.18(-3.19%)
Jun 12, 2009 5.586 5.641 5.307 5.636 188,906 -0.01(-0.18%)
Jun 11, 2009 5.536 5.791 5.536 5.646 365,212 +0.11(+2.08%)
Jun 10, 2009 5.501 5.546 5.397 5.531 287,349 +0.06(+1.19%)
Jun 09, 2009 5.646 5.646 5.417 5.466 259,838 -0.04(-0.82%)
Jun 08, 2009 5.516 5.636 5.432 5.511 142,033 -0.10(-1.87%)
Jun 05, 2009 6.021 6.096 5.561 5.616 144,969 -0.36(-6.02%)
Jun 04, 2009 5.916 5.981 5.639 5.976 190,272 +0.11(+1.96%)
Jun 03, 2009 5.851 5.866 5.616 5.861 141,085 -0.05(-0.84%)
Jun 02, 2009 5.681 5.966 5.596 5.911 209,798 +0.19(+3.32%)
Jun 01, 2009 5.486 5.821 5.486 5.721 228,221 +0.33(+6.11%)
May 29, 2009 5.342 5.397 5.177 5.392 207,058 +0.05(+1.03%)
May 28, 2009 5.207 5.387 5.122 5.337 214,211 +0.18(+3.59%)
May 27, 2009 5.127 5.197 5.052 5.152 182,459 +0.00(+0.10%)
May 26, 2009 4.693 5.157 4.693 5.147 267,662 +0.42(+8.87%)
May 22, 2009 4.788 4.902 4.718 4.728 122,588 -0.04(-0.84%)
May 21, 2009 4.793 4.832 4.588 4.768 177,572 -0.09(-1.85%)
May 20, 2009 5.087 5.187 4.837 4.857 210,629 -0.20(-3.95%)
May 19, 2009 5.247 5.287 4.967 5.057 132,894 -0.17(-3.34%)
May 18, 2009 5.027 5.422 4.932 5.232 261,328 +0.26(+5.22%)
May 15, 2009 5.127 5.182 4.927 4.972 152,701 -0.16(-3.21%)
May 14, 2009 4.962 5.232 4.932 5.137 189,366 +0.22(+4.47%)
May 13, 2009 5.272 5.272 4.907 4.917 133,722 -0.45(-8.46%)
May 12, 2009 5.212 5.432 5.087 5.372 234,797 +0.18(+3.46%)
May 11, 2009 5.466 5.491 5.162 5.192 149,825 -0.38(-6.89%)
May 08, 2009 5.202 5.576 5.157 5.576 221,813 +0.45(+8.76%)
May 07, 2009 4.932 5.227 4.857 5.127 281,732 +0.27(+5.55%)
May 06, 2009 4.902 4.982 4.698 4.857 145,973 +0.00(+0.10%)
May 05, 2009 4.922 4.977 4.768 4.852 202,056 -0.07(-1.52%)
May 04, 2009 4.877 4.932 4.867 4.927 152,968 +0.25(+5.45%)
May 01, 2009 4.498 4.773 4.498 4.673 249,676 +0.18(+4.00%)
Apr 30, 2009 4.638 4.793 4.488 4.493 346,803 -0.11(-2.49%)
Apr 29, 2009 4.461 4.668 4.461 4.608 337,723 +0.15(+3.48%)
Apr 28, 2009 4.473 4.518 4.443 4.453 271,993 -0.05(-1.11%)
Apr 27, 2009 4.483 4.518 4.388 4.503 347,500 +0.02(+0.56%)
Apr 24, 2009 4.428 4.493 4.338 4.478 346,573 +0.09(+2.05%)
Apr 23, 2009 4.548 4.548 4.308 4.388 240,742 -0.12(-2.77%)
Apr 22, 2009 4.413 4.563 4.398 4.513 255,157 +0.02(+0.44%)
Apr 21, 2009 4.248 4.523 4.243 4.493 310,200 +0.23(+5.51%)
Apr 20, 2009 4.513 4.513 4.258 4.258 189,893 -0.38(-8.18%)
Apr 17, 2009 4.683 4.683 4.583 4.638 269,465 -0.03(-0.64%)
Apr 16, 2009 4.603 4.703 4.403 4.668 231,039 +0.12(+2.63%)
Apr 15, 2009 4.518 4.598 4.448 4.548 274,174 +0.00(+0.00%)
Apr 14, 2009 4.825 4.832 4.538 4.548 278,054 -0.34(-7.04%)
Apr 13, 2009 4.897 4.952 4.743 4.892 166,635 -0.05(-1.11%)
Apr 09, 2009 4.663 4.977 4.593 4.947 150,195 +0.43(+9.50%)
Apr 08, 2009 4.513 4.553 4.393 4.518 127,209 +0.00(+0.00%)
Apr 07, 2009 4.773 4.808 4.518 4.518 147,469 -0.34(-6.99%)
Apr 06, 2009 4.987 4.997 4.768 4.857 159,017 -0.16(-3.18%)
Apr 03, 2009 5.067 5.137 4.892 5.017 170,315 -0.08(-1.57%)
Apr 02, 2009 4.643 5.122 4.628 5.097 360,975 +0.56(+12.44%)
Apr 01, 2009 4.348 4.623 4.284 4.533 158,713 +0.11(+2.48%)
Mar 31, 2009 4.278 4.558 4.168 4.423 213,951 +0.19(+4.60%)
Mar 30, 2009 4.523 4.523 4.168 4.228 207,262 -0.61(-12.59%)
Mar 26, 2009 4.603 4.867 4.593 4.837 192,509 +0.27(+6.02%)
Mar 25, 2009 4.458 4.676 4.298 4.563 188,405 +0.14(+3.28%)
Mar 24, 2009 4.508 4.598 4.413 4.418 204,634 -0.17(-3.80%)
Mar 23, 2009 4.398 4.598 4.363 4.593 195,722 +0.34(+7.98%)
Mar 20, 2009 4.488 4.488 4.253 4.253 281,856 -0.20(-4.48%)
Mar 19, 2009 4.593 4.593 4.328 4.453 161,094 -0.07(-1.55%)
Mar 18, 2009 4.198 4.528 4.178 4.523 179,110 +0.32(+7.73%)
Mar 17, 2009 3.974 4.198 3.899 4.198 143,132 +0.22(+5.65%)
Mar 16, 2009 4.149 4.159 3.959 3.974 214,447 -0.14(-3.40%)
Mar 13, 2009 4.109 4.173 4.009 4.114 0 -0.00(-0.12%)
Mar 12, 2009 3.734 4.144 3.619 4.119 235,572 +0.36(+9.56%)
Mar 11, 2009 3.914 3.989 3.684 3.759 158,278 -0.14(-3.71%)
Mar 10, 2009 3.584 3.919 3.520 3.904 317,704 +0.42(+12.03%)
Mar 09, 2009 3.654 3.694 3.450 3.485 262,330 -0.22(-6.06%)
Mar 06, 2009 3.574 3.719 3.525 3.709 0 +0.12(+3.48%)
Mar 05, 2009 3.764 3.809 3.564 3.584 122,678 -0.26(-6.87%)
Mar 04, 2009 3.894 3.894 3.684 3.849 224,307 -0.00(-0.13%)
Mar 02, 2009 3.979 4.061 3.849 3.854 351,609 -0.23(-5.62%)
Feb 27, 2009 4.049 4.178 3.999 4.084 0 -0.02(-0.61%)
Feb 26, 2009 4.373 4.373 4.094 4.109 157,581 -0.21(-4.86%)
Feb 25, 2009 4.298 4.441 4.094 4.318 318,207 -0.04(-1.03%)
Feb 24, 2009 4.293 4.437 4.248 4.363 552,259 +0.13(+3.19%)
Feb 23, 2009 4.643 4.663 4.155 4.228 488,137 -0.35(-7.63%)
Feb 20, 2009 4.703 4.738 4.428 4.578 0 -0.18(-3.88%)
Feb 19, 2009 4.992 5.020 4.723 4.763 259,580 -0.18(-3.64%)
Feb 18, 2009 5.092 5.092 4.817 4.942 259,173 -0.11(-2.17%)
Feb 17, 2009 5.142 5.192 4.992 5.052 223,958 -0.29(-5.42%)
Feb 13, 2009 5.387 5.531 5.177 5.342 267,372 -0.04(-0.74%)
Feb 12, 2009 5.926 5.941 5.302 5.382 582,118 -0.63(-10.47%)
Feb 11, 2009 6.145 6.240 5.966 6.011 213,596 -0.12(-1.95%)
Feb 10, 2009 6.415 6.490 6.072 6.130 296,567 -0.31(-4.81%)
Feb 09, 2009 6.590 6.655 6.385 6.440 249,183 -0.20(-3.08%)
Feb 06, 2009 6.076 6.675 5.991 6.645 321,438 +0.55(+9.01%)
Feb 05, 2009 5.886 6.185 5.726 6.096 163,358 +0.17(+2.95%)
Feb 04, 2009 6.091 6.330 5.836 5.921 160,269 -0.17(-2.87%)
Feb 03, 2009 5.851 6.140 5.796 6.096 278,223 +0.25(+4.27%)
Feb 02, 2009 5.521 5.906 5.432 5.846 189,130 +0.26(+4.65%)
Jan 30, 2009 5.701 5.736 5.501 5.586 0 -0.04(-0.80%)
Jan 29, 2009 5.866 5.966 5.631 5.631 112,228 -0.28(-4.81%)
Jan 28, 2009 5.816 6.001 5.801 5.916 205,077 +0.18(+3.22%)
Jan 27, 2009 5.736 5.926 5.681 5.731 144,819 +0.03(+0.61%)
Jan 26, 2009 5.691 5.956 5.561 5.696 152,549 +0.02(+0.44%)
Jan 23, 2009 5.536 5.961 5.521 5.671 171,903 +0.12(+2.25%)
Jan 22, 2009 5.666 5.841 5.471 5.546 167,785 -0.27(-4.72%)
Jan 21, 2009 5.616 5.851 5.501 5.821 159,223 +0.29(+5.33%)
Jan 20, 2009 5.626 5.866 5.526 5.526 233,587 -0.16(-2.81%)
Jan 16, 2009 5.891 5.896 5.631 5.686 181,061 -0.25(-4.29%)
Jan 15, 2009 5.756 5.991 5.551 5.941 262,220 +0.21(+3.75%)
Jan 14, 2009 5.636 5.831 5.596 5.726 309,185 +0.00(+0.09%)
Jan 13, 2009 5.721 5.811 5.621 5.721 193,467 +0.01(+0.17%)
Jan 12, 2009 5.661 5.806 5.636 5.711 213,886 +0.03(+0.53%)
Jan 09, 2009 6.100 6.100 5.616 5.681 251,178 -0.43(-7.10%)
Jan 08, 2009 5.971 6.115 5.796 6.115 157,501 +0.10(+1.74%)
Jan 07, 2009 5.886 6.071 5.831 6.011 173,147 -0.08(-1.39%)
Jan 06, 2009 6.006 6.130 5.941 6.096 208,063 +0.06(+1.08%)
Jan 05, 2009 6.135 6.140 5.866 6.031 274,990 -0.12(-1.95%)
Jan 02, 2009 6.046 6.261 5.906 6.150 0 +0.10(+1.73%)
Jan 01, 2009 5.826 6.130 5.801 6.046 0 +0.00(+0.00%)
Dec 31, 2008 5.826 6.130 5.801 6.046 266,530 +0.24(+4.22%)
Dec 30, 2008 5.586 5.831 5.496 5.801 173,710 +0.28(+5.16%)
Dec 29, 2008 5.566 5.696 5.481 5.516 208,055 -0.00(-0.09%)
Dec 26, 2008 5.846 5.906 5.496 5.521 131,530 -0.30(-5.23%)
Dec 24, 2008 5.801 5.971 5.661 5.826 60,478 +0.05(+0.86%)
Dec 23, 2008 5.916 6.086 5.666 5.776 156,217 -0.06(-1.03%)
Dec 22, 2008 6.150 6.190 5.591 5.836 434,195 -0.25(-4.18%)
Dec 19, 2008 5.716 6.180 5.716 6.091 579,854 +0.46(+8.16%)
Dec 18, 2008 5.372 5.681 5.337 5.631 318,621 +0.26(+4.83%)
Dec 17, 2008 5.007 5.417 5.007 5.372 267,967 +0.22(+4.36%)
Dec 16, 2008 4.922 5.147 4.842 5.147 334,027 +0.30(+6.29%)
Dec 15, 2008 4.932 5.042 4.693 4.842 238,481 -0.07(-1.52%)
Dec 12, 2008 4.688 4.962 4.583 4.917 259,223 +0.10(+2.07%)
Dec 11, 2008 5.277 5.312 4.743 4.817 199,692 -0.51(-9.56%)
Dec 10, 2008 5.277 5.511 5.082 5.327 135,048 +0.12(+2.30%)
Dec 09, 2008 5.481 5.761 5.102 5.207 256,042 -0.32(-5.87%)
Dec 08, 2008 5.322 5.591 5.217 5.531 264,071 +0.32(+6.13%)
Dec 05, 2008 4.798 5.212 4.528 5.212 282,465 +0.35(+7.30%)
Dec 04, 2008 4.703 5.032 4.653 4.857 287,319 +0.09(+1.88%)
Dec 03, 2008 4.558 4.932 4.478 4.768 444,163 +0.09(+2.03%)
Dec 02, 2008 4.538 4.693 4.368 4.673 272,634 +0.21(+4.82%)
Dec 01, 2008 5.007 5.137 4.438 4.458 363,287 -0.62(-12.19%)
Nov 28, 2008 4.997 5.077 4.872 5.077 73,664 +0.01(+0.30%)
Nov 26, 2008 4.653 5.072 4.583 5.062 256,557 +0.29(+6.18%)
Nov 25, 2008 4.788 4.827 4.528 4.768 279,122 +0.01(+0.21%)
Nov 24, 2008 4.688 4.977 4.358 4.758 306,729 +0.12(+2.69%)
Nov 21, 2008 4.503 4.723 4.273 4.633 435,357 +0.19(+4.27%)
Nov 20, 2008 4.498 4.733 4.258 4.443 504,893 -0.10(-2.20%)
Nov 19, 2008 4.972 4.972 4.513 4.543 223,914 -0.46(-9.18%)
Nov 18, 2008 5.112 5.167 4.842 5.002 299,768 -0.10(-2.05%)
Nov 17, 2008 5.192 5.312 4.992 5.107 301,178 -0.14(-2.76%)
Nov 14, 2008 5.851 5.861 5.247 5.252 0 -0.72(-12.04%)
Nov 13, 2008 5.267 6.001 5.162 5.971 362,396 +0.73(+13.90%)
Nov 12, 2008 5.287 5.362 5.177 5.242 198,230 -0.12(-2.23%)
Nov 11, 2008 5.292 5.576 5.257 5.362 214,998 +0.05(+0.94%)
Nov 10, 2008 5.432 5.611 5.242 5.312 177,195 -0.04(-0.84%)
Nov 07, 2008 5.521 5.536 5.237 5.357 276,035 -0.11(-2.01%)
Nov 06, 2008 5.531 5.621 5.427 5.466 265,495 -0.11(-1.97%)
Nov 05, 2008 5.956 6.046 5.526 5.576 290,289 -0.38(-6.45%)
Nov 04, 2008 6.125 6.125 5.791 5.961 266,150 -0.01(-0.25%)
Nov 03, 2008 5.921 6.160 5.786 5.976 236,952 +0.10(+1.70%)
Oct 31, 2008 5.611 5.986 5.611 5.876 420,288 +0.24(+4.34%)
Oct 30, 2008 5.616 5.641 5.442 5.631 242,176 +0.18(+3.30%)
Oct 29, 2008 5.432 5.666 5.362 5.452 287,872 +0.09(+1.68%)
Oct 28, 2008 4.952 5.362 4.947 5.362 382,597 +0.49(+10.04%)
Oct 27, 2008 4.912 5.117 4.753 4.872 736,109 -0.04(-0.81%)
Oct 24, 2008 4.992 5.047 4.822 4.912 266,927 -0.18(-3.62%)
Oct 23, 2008 5.147 5.242 4.892 5.097 452,614 -0.03(-0.68%)
Oct 22, 2008 5.362 5.556 5.117 5.132 429,125 -0.35(-6.38%)
Oct 21, 2008 5.636 5.746 5.456 5.481 264,764 -0.23(-4.10%)
Oct 20, 2008 5.981 5.981 5.496 5.716 290,832 -0.13(-2.22%)
Oct 17, 2008 6.071 6.195 5.496 5.846 383,739 -0.38(-6.09%)
Oct 16, 2008 5.711 6.255 5.367 6.225 329,859 +0.57(+10.06%)
Oct 15, 2008 6.110 6.110 5.656 5.656 277,576 -0.53(-8.56%)
Oct 14, 2008 6.700 6.700 5.951 6.185 174,143 -0.33(-5.06%)
Oct 13, 2008 5.986 6.515 5.726 6.515 383,094 +0.83(+14.67%)
Oct 10, 2008 5.152 5.941 5.152 5.681 1,173,049 +0.28(+5.27%)
Oct 09, 2008 5.916 5.916 5.397 5.397 1,156,826 -0.42(-7.21%)
Oct 08, 2008 5.841 6.080 5.736 5.816 471,017 -0.26(-4.27%)
Oct 07, 2008 6.715 6.784 6.066 6.076 355,224 -0.53(-8.08%)
Oct 06, 2008 6.660 6.939 6.170 6.610 280,392 -0.21(-3.15%)
Oct 03, 2008 7.044 7.359 6.779 6.824 0 -0.13(-1.87%)
Oct 02, 2008 7.493 7.493 6.884 6.954 202,240 -0.60(-7.99%)
Oct 01, 2008 7.653 7.703 7.349 7.558 125,781 -0.16(-2.07%)
Sep 30, 2008 7.843 7.843 7.518 7.718 320,827 -0.02(-0.32%)
Sep 29, 2008 7.798 7.993 7.723 7.743 172,634 -0.20(-2.51%)
Sep 26, 2008 7.723 8.003 7.663 7.943 0 +0.05(+0.63%)
Sep 25, 2008 7.958 8.142 7.863 7.893 139,657 -0.00(-0.06%)
Sep 24, 2008 8.172 8.287 7.688 7.898 213,444 -0.29(-3.54%)
Sep 23, 2008 8.527 8.736 8.107 8.187 187,676 -0.27(-3.19%)
Sep 22, 2008 8.826 9.066 8.422 8.457 262,548 -0.42(-4.72%)
Sep 19, 2008 7.733 8.876 7.733 8.876 0 +1.19(+15.45%)
Sep 18, 2008 8.013 8.037 7.039 7.688 332,725 -0.15(-1.91%)
Sep 17, 2008 8.327 8.337 7.838 7.838 164,409 -0.62(-7.37%)
Sep 16, 2008 7.958 8.462 7.883 8.462 232,848 +0.23(+2.79%)
Sep 15, 2008 8.292 8.571 8.232 8.232 124,455 -0.21(-2.54%)
Sep 12, 2008 8.397 8.517 8.312 8.447 141,916 -0.03(-0.35%)
Sep 11, 2008 8.337 8.497 8.162 8.477 218,662 +0.12(+1.43%)
Sep 10, 2008 8.367 8.487 8.207 8.357 194,456 +0.13(+1.58%)
Sep 09, 2008 8.367 8.537 8.227 8.227 231,023 -0.11(-1.32%)
Sep 08, 2008 8.537 8.582 8.292 8.337 329,729 +0.07(+0.91%)
Sep 05, 2008 8.307 8.362 8.167 8.262 0 -0.11(-1.31%)
Sep 04, 2008 8.477 8.477 8.237 8.372 93,445 -0.20(-2.33%)
Sep 03, 2008 8.422 8.676 8.362 8.572 116,341 +0.12(+1.42%)
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.