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 29, 2012 8.317 8.447 8.180 8.387 112,502 +0.28(+3.50%)
Jun 28, 2012 8.153 8.202 7.928 8.104 60,093 -0.15(-1.78%)
Jun 27, 2012 8.082 8.273 8.060 8.251 97,939 +0.22(+2.79%)
Jun 26, 2012 7.809 8.049 7.798 8.028 95,084 +0.26(+3.30%)
Jun 25, 2012 7.924 8.022 7.700 7.771 99,048 -0.25(-3.13%)
Jun 22, 2012 7.908 8.164 7.897 8.022 224,874 +0.19(+2.44%)
Jun 21, 2012 8.186 8.186 7.793 7.831 129,200 -0.34(-4.20%)
Jun 20, 2012 8.191 8.306 8.131 8.175 53,961 +0.02(+0.20%)
Jun 19, 2012 8.033 8.371 8.033 8.158 137,244 +0.15(+1.84%)
Jun 18, 2012 8.060 8.115 7.951 8.011 85,912 -0.14(-1.74%)
Jun 15, 2012 7.668 8.164 7.668 8.153 218,530 +0.48(+6.25%)
Jun 14, 2012 7.689 7.711 7.564 7.673 179,324 +0.02(+0.29%)
Jun 13, 2012 7.820 7.820 7.602 7.651 195,876 -0.17(-2.23%)
Jun 12, 2012 8.137 8.153 7.788 7.826 221,168 -0.24(-2.97%)
Jun 11, 2012 8.300 8.300 8.055 8.066 123,741 -0.15(-1.79%)
Jun 08, 2012 7.918 8.251 7.918 8.213 92,044 +0.25(+3.08%)
Jun 07, 2012 8.104 8.169 7.924 7.968 122,947 -0.02(-0.27%)
Jun 06, 2012 7.749 7.995 7.749 7.989 79,468 +0.29(+3.75%)
Jun 05, 2012 7.728 7.848 7.684 7.700 62,097 -0.09(-1.19%)
Jun 04, 2012 7.722 7.826 7.608 7.793 71,341 +0.13(+1.71%)
Jun 01, 2012 7.640 7.760 7.597 7.662 105,690 -0.09(-1.20%)
May 31, 2012 7.706 7.793 7.662 7.755 180,108 +0.05(+0.71%)
May 30, 2012 7.689 7.777 7.662 7.700 75,549 -0.10(-1.26%)
May 29, 2012 7.804 7.831 7.662 7.798 98,771 +0.10(+1.35%)
May 25, 2012 7.815 7.848 7.657 7.695 94,915 -0.11(-1.40%)
May 24, 2012 7.760 7.804 7.624 7.804 79,199 +0.08(+0.99%)
May 23, 2012 7.635 7.826 7.591 7.728 74,391 +0.06(+0.78%)
May 22, 2012 7.989 8.000 7.602 7.668 143,482 -0.29(-3.63%)
May 21, 2012 7.978 8.033 7.820 7.957 100,423 +0.03(+0.41%)
May 18, 2012 7.733 8.218 7.706 7.924 217,745 +0.14(+1.82%)
May 17, 2012 7.804 7.935 7.651 7.782 94,642 +0.02(+0.28%)
May 16, 2012 7.929 8.011 7.755 7.760 108,994 -0.15(-1.86%)
May 15, 2012 7.733 8.006 7.733 7.908 168,433 +0.17(+2.26%)
May 14, 2012 7.717 7.760 7.635 7.733 131,754 -0.10(-1.32%)
May 11, 2012 7.875 8.082 7.722 7.837 110,465 -0.13(-1.64%)
May 10, 2012 8.088 8.158 7.913 7.968 65,981 -0.02(-0.27%)
May 09, 2012 7.880 8.055 7.872 7.989 139,054 +0.00(+0.00%)
May 08, 2012 7.908 8.148 7.908 7.989 203,792 +0.03(+0.34%)
May 07, 2012 7.973 8.126 7.946 7.962 118,357 -0.05(-0.61%)
May 04, 2012 8.246 8.246 7.957 8.011 127,188 -0.28(-3.42%)
May 03, 2012 8.387 8.420 8.249 8.295 124,129 -0.13(-1.49%)
May 02, 2012 8.349 8.441 8.229 8.420 107,637 +0.01(+0.13%)
May 01, 2012 8.622 8.780 8.398 8.409 223,563 -0.19(-2.16%)
Apr 30, 2012 8.709 8.709 8.584 8.595 106,543 -0.13(-1.44%)
Apr 27, 2012 8.660 8.742 8.497 8.720 114,317 +0.11(+1.27%)
Apr 26, 2012 8.497 8.649 8.437 8.611 103,233 +0.07(+0.77%)
Apr 25, 2012 8.464 8.682 8.404 8.546 176,877 +0.16(+1.89%)
Apr 24, 2012 8.289 8.404 8.180 8.387 192,972 +0.13(+1.59%)
Apr 23, 2012 8.262 8.377 8.169 8.257 187,287 -0.19(-2.20%)
Apr 20, 2012 8.322 8.617 8.295 8.442 104,707 +0.23(+2.79%)
Apr 19, 2012 8.262 8.333 8.104 8.213 109,526 -0.04(-0.46%)
Apr 18, 2012 8.464 8.464 8.251 8.251 83,420 -0.25(-2.95%)
Apr 17, 2012 8.404 8.649 8.354 8.502 100,477 +0.20(+2.43%)
Apr 16, 2012 8.257 8.393 8.120 8.300 53,496 +0.12(+1.47%)
Apr 13, 2012 8.371 8.382 8.109 8.180 135,440 -0.22(-2.66%)
Apr 12, 2012 8.377 8.447 8.273 8.404 86,535 +0.06(+0.69%)
Apr 11, 2012 8.303 8.347 8.206 8.347 90,965 +0.16(+1.98%)
Apr 10, 2012 8.379 8.427 8.101 8.185 193,331 -0.22(-2.57%)
Apr 09, 2012 8.476 8.524 8.390 8.400 92,985 -0.26(-3.05%)
Apr 05, 2012 8.578 8.724 8.551 8.665 290,328 +0.05(+0.56%)
Apr 04, 2012 8.487 8.670 8.444 8.616 139,765 +0.02(+0.19%)
Apr 03, 2012 8.719 8.746 8.562 8.600 96,937 -0.16(-1.85%)
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.