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

Ennis Inc (NY: EBF )

19.90 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2011 8.973 9.130 8.973 9.093 98,997 +0.13(+1.46%)
Jun 29, 2011 9.015 9.056 8.910 8.962 99,372 -0.02(-0.23%)
Jun 28, 2011 8.837 9.009 8.779 8.983 150,152 +0.15(+1.66%)
Jun 27, 2011 8.837 8.879 8.743 8.837 202,333 -0.02(-0.18%)
Jun 24, 2011 8.874 8.879 8.628 8.853 664,077 +0.00(+0.00%)
Jun 23, 2011 8.816 8.894 8.623 8.853 209,411 -0.07(-0.82%)
Jun 22, 2011 8.968 9.109 8.915 8.926 88,836 -0.07(-0.76%)
Jun 21, 2011 8.894 9.114 8.847 8.994 241,779 +0.14(+1.53%)
Jun 20, 2011 8.842 8.868 8.738 8.858 276,353 -0.04(-0.47%)
Jun 17, 2011 9.130 9.151 8.853 8.900 268,261 -0.16(-1.79%)
Jun 16, 2011 8.962 9.146 8.863 9.062 122,004 +0.13(+1.46%)
Jun 15, 2011 9.135 9.182 8.884 8.931 189,721 -0.32(-3.50%)
Jun 14, 2011 9.203 9.328 9.135 9.255 123,648 +0.19(+2.07%)
Jun 13, 2011 9.046 9.171 8.989 9.067 168,318 +0.07(+0.75%)
Jun 10, 2011 9.140 9.192 8.989 8.999 327,072 -0.19(-2.10%)
Jun 09, 2011 9.260 9.360 9.171 9.192 87,420 -0.04(-0.40%)
Jun 08, 2011 9.182 9.328 9.135 9.229 113,326 -0.01(-0.06%)
Jun 07, 2011 9.245 9.365 9.213 9.234 116,405 +0.05(+0.51%)
Jun 06, 2011 9.182 9.265 9.145 9.187 208,783 +0.01(+0.11%)
Jun 03, 2011 9.156 9.260 9.098 9.177 141,388 -0.14(-1.46%)
May 24, 2011 9.407 9.448 9.224 9.313 158,289 -0.06(-0.67%)
May 23, 2011 9.339 9.459 9.198 9.375 139,995 -0.13(-1.32%)
May 20, 2011 9.652 9.673 9.386 9.501 177,661 -0.21(-2.15%)
May 19, 2011 9.741 9.793 9.640 9.710 141,049 +0.01(+0.05%)
May 18, 2011 9.626 9.715 9.616 9.704 78,995 +0.07(+0.71%)
May 17, 2011 9.589 9.741 9.563 9.637 78,092 +0.00(+0.00%)
May 16, 2011 9.840 9.896 9.631 9.637 108,339 -0.27(-2.74%)
May 13, 2011 10.05 10.09 9.891 9.908 130,609 -0.14(-1.40%)
May 12, 2011 9.893 10.06 9.861 10.05 162,032 +0.11(+1.10%)
May 11, 2011 10.01 10.03 9.882 9.940 122,080 -0.09(-0.94%)
May 10, 2011 9.793 10.05 9.757 10.03 86,129 +0.30(+3.06%)
May 09, 2011 9.610 9.778 9.569 9.736 116,273 +0.12(+1.25%)
May 06, 2011 9.710 9.778 9.527 9.616 129,356 +0.01(+0.05%)
May 05, 2011 9.537 9.725 9.511 9.610 220,952 +0.02(+0.22%)
May 04, 2011 9.689 9.783 9.537 9.589 146,735 -0.08(-0.86%)
May 03, 2011 9.663 9.699 9.621 9.673 207,639 +0.01(+0.05%)
May 02, 2011 9.663 9.673 9.652 9.668 237,265 -0.09(-0.96%)
Apr 29, 2011 9.751 9.809 9.647 9.762 102,101 +0.04(+0.43%)
Apr 28, 2011 9.819 9.819 9.480 9.720 333,319 -0.15(-1.54%)
Apr 27, 2011 10.13 10.13 9.725 9.872 438,155 -0.24(-2.38%)
Apr 26, 2011 10.48 10.50 10.09 10.11 445,662 -0.36(-3.39%)
Apr 25, 2011 9.412 10.58 9.286 10.47 999,621 +1.08(+11.46%)
Apr 21, 2011 9.182 9.407 9.056 9.391 310,234 +0.26(+2.80%)
Apr 20, 2011 9.177 9.177 9.062 9.135 178,377 +0.10(+1.16%)
Apr 19, 2011 9.098 9.119 8.978 9.030 258,915 -0.02(-0.23%)
Apr 18, 2011 8.905 9.109 8.889 9.051 187,072 -0.03(-0.29%)
Apr 15, 2011 8.973 9.103 8.874 9.077 177,929 +0.06(+0.70%)
Apr 14, 2011 8.785 9.020 8.785 9.015 177,284 +0.16(+1.77%)
Apr 13, 2011 8.842 8.863 8.738 8.858 182,091 +0.09(+1.01%)
Apr 12, 2011 8.832 8.879 8.733 8.769 214,459 -0.13(-1.41%)
Apr 11, 2011 8.879 8.905 8.811 8.894 182,308 +0.03(+0.29%)
Apr 08, 2011 8.941 8.941 8.806 8.868 169,255 -0.02(-0.18%)
Apr 07, 2011 9.004 9.030 8.821 8.884 149,220 -0.08(-0.85%)
Apr 06, 2011 8.944 8.975 8.789 8.960 145,549 +0.09(+0.99%)
Apr 05, 2011 8.960 9.058 8.867 8.872 162,458 -0.12(-1.32%)
Apr 04, 2011 8.970 9.048 8.924 8.991 126,992 +0.07(+0.75%)
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.