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

Ennis Inc (NY: EBF )

19.30 +0.26 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 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%)
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.