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

Ennis Inc (NY: EBF )

20.53 -0.06 (-0.29%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 9, 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 (%)
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%)
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.