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 (%)
Oct 31, 2011 7.976 8.056 7.778 7.800 140,097 -0.32(-3.94%)
Oct 28, 2011 8.402 8.541 8.114 8.120 153,150 -0.29(-3.49%)
Oct 27, 2011 7.976 8.546 7.816 8.413 448,021 +0.87(+11.60%)
Oct 26, 2011 7.656 7.730 7.475 7.539 312,502 +0.03(+0.43%)
Oct 25, 2011 7.714 7.752 7.480 7.507 188,927 -0.30(-3.89%)
Oct 24, 2011 7.507 7.837 7.389 7.810 172,550 +0.35(+4.64%)
Oct 21, 2011 7.437 7.539 7.299 7.464 193,102 +0.17(+2.26%)
Oct 20, 2011 7.459 7.485 7.117 7.299 110,073 -0.10(-1.37%)
Oct 19, 2011 7.480 7.762 7.352 7.400 273,485 -0.07(-1.00%)
Oct 18, 2011 7.267 7.592 7.096 7.475 181,143 +0.26(+3.62%)
Oct 17, 2011 7.539 7.571 7.197 7.213 198,439 -0.41(-5.32%)
Oct 14, 2011 7.501 7.640 7.256 7.619 160,891 +0.22(+2.95%)
Oct 13, 2011 7.315 7.448 7.160 7.400 111,078 +0.05(+0.65%)
Oct 12, 2011 7.336 7.432 7.213 7.352 240,572 +0.06(+0.84%)
Oct 11, 2011 7.196 7.412 7.143 7.291 187,846 +0.01(+0.14%)
Oct 10, 2011 7.148 7.349 7.053 7.280 189,854 +0.26(+3.76%)
Oct 07, 2011 7.306 7.349 6.953 7.017 128,245 -0.27(-3.69%)
Oct 06, 2011 7.217 7.301 7.122 7.285 206,051 +0.07(+1.02%)
Oct 05, 2011 7.243 7.328 7.038 7.212 223,597 -0.08(-1.08%)
Oct 04, 2011 6.405 7.386 6.368 7.291 457,069 +0.83(+12.90%)
Oct 03, 2011 6.916 7.122 6.447 6.458 260,218 -0.43(-6.20%)
Sep 30, 2011 6.937 7.148 6.864 6.885 306,593 -0.16(-2.32%)
Sep 29, 2011 6.959 7.148 6.732 7.048 371,651 +0.27(+4.05%)
Sep 28, 2011 7.328 7.328 6.700 6.774 417,307 -0.54(-7.42%)
Sep 27, 2011 7.675 7.675 7.248 7.317 325,305 -0.15(-1.98%)
Sep 26, 2011 7.718 7.786 7.328 7.465 362,925 -0.15(-1.94%)
Sep 23, 2011 7.691 7.913 7.454 7.612 293,098 -0.04(-0.48%)
Sep 22, 2011 7.370 7.770 7.349 7.649 414,211 +0.05(+0.62%)
Sep 21, 2011 7.844 7.965 7.549 7.602 254,964 -0.27(-3.42%)
Sep 20, 2011 8.282 8.324 7.865 7.870 222,478 -0.35(-4.23%)
Sep 19, 2011 8.282 8.334 8.055 8.218 87,333 -0.22(-2.62%)
Sep 16, 2011 8.540 8.582 8.419 8.440 162,766 -0.03(-0.31%)
Sep 15, 2011 8.524 8.524 8.355 8.466 84,370 +0.05(+0.63%)
Sep 14, 2011 8.234 8.566 8.029 8.413 149,125 +0.28(+3.50%)
Sep 13, 2011 7.981 8.171 7.955 8.129 116,594 +0.19(+2.39%)
Sep 12, 2011 7.718 7.997 7.718 7.939 114,587 +0.07(+0.87%)
Sep 09, 2011 7.918 7.976 7.718 7.870 218,667 -0.16(-1.97%)
Sep 08, 2011 8.276 8.503 8.008 8.029 249,480 -0.33(-3.91%)
Sep 07, 2011 7.928 8.382 7.928 8.355 202,553 +0.57(+7.31%)
Sep 06, 2011 7.591 7.813 7.554 7.786 130,747 -0.07(-0.94%)
Sep 02, 2011 7.913 7.981 7.670 7.860 272,583 -0.21(-2.61%)
Sep 01, 2011 8.334 8.677 8.029 8.071 221,310 -0.30(-3.53%)
Aug 31, 2011 8.493 8.493 8.245 8.366 151,390 -0.06(-0.75%)
Aug 30, 2011 8.471 8.524 8.234 8.429 108,301 -0.09(-1.05%)
Aug 29, 2011 8.129 8.561 8.044 8.519 150,752 +0.52(+6.46%)
Aug 26, 2011 7.781 8.102 7.649 8.002 117,180 +0.16(+2.02%)
Aug 25, 2011 8.271 8.361 7.813 7.844 115,894 -0.33(-4.00%)
Aug 24, 2011 8.044 8.255 7.950 8.171 148,947 +0.11(+1.37%)
Aug 23, 2011 7.586 8.066 7.533 8.060 234,522 +0.51(+6.77%)
Aug 22, 2011 7.781 7.781 7.501 7.549 131,445 -0.03(-0.35%)
Aug 19, 2011 7.407 7.702 7.407 7.575 171,748 +0.04(+0.56%)
Aug 18, 2011 7.649 7.712 7.459 7.533 262,726 -0.41(-5.18%)
Aug 17, 2011 8.039 8.087 7.797 7.944 93,946 -0.02(-0.20%)
Aug 16, 2011 7.960 8.055 7.807 7.960 151,177 -0.15(-1.88%)
Aug 15, 2011 8.071 8.245 7.986 8.113 222,275 +0.09(+1.18%)
Aug 12, 2011 8.118 8.118 7.870 8.018 103,084 +0.00(+0.00%)
Aug 11, 2011 7.681 8.297 7.654 8.018 223,459 +0.40(+5.19%)
Aug 10, 2011 8.118 8.229 7.586 7.623 278,571 -0.75(-8.94%)
Aug 09, 2011 8.266 8.419 7.175 8.371 397,801 +0.75(+9.82%)
Aug 08, 2011 8.266 8.551 7.607 7.623 334,626 -0.83(-9.85%)
Aug 05, 2011 8.614 8.698 8.208 8.456 249,910 -0.07(-0.80%)
Aug 04, 2011 8.740 8.920 8.519 8.524 197,241 -0.32(-3.64%)
Aug 03, 2011 8.793 8.914 8.524 8.846 162,971 +0.06(+0.66%)
Aug 02, 2011 9.083 9.225 8.777 8.788 150,889 -0.35(-3.81%)
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.