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

Ennis Inc (NY: EBF )

20.65 +0.09 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 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%)
Apr 02, 2012 8.514 8.783 8.508 8.762 339,033 +0.23(+2.72%)
Mar 30, 2012 8.449 8.589 8.330 8.530 160,103 +0.17(+2.06%)
Mar 29, 2012 8.476 8.524 8.330 8.357 199,147 -0.21(-2.45%)
Mar 28, 2012 8.654 8.654 8.471 8.568 122,396 -0.06(-0.69%)
Mar 27, 2012 8.762 8.816 8.627 8.627 135,217 -0.13(-1.54%)
Mar 26, 2012 8.762 8.913 8.702 8.762 199,168 +0.10(+1.18%)
Mar 23, 2012 8.557 8.686 8.476 8.659 150,422 +0.10(+1.13%)
Mar 22, 2012 8.670 8.678 8.454 8.562 298,286 -0.18(-2.04%)
Mar 21, 2012 8.843 8.843 8.724 8.740 121,470 -0.05(-0.61%)
Mar 20, 2012 8.794 9.091 8.724 8.794 119,729 -0.30(-3.26%)
Mar 19, 2012 8.897 9.242 8.897 9.091 109,862 +0.17(+1.87%)
Mar 16, 2012 8.956 8.988 8.848 8.923 178,117 -0.01(-0.06%)
Mar 15, 2012 8.956 8.972 8.837 8.929 76,350 -0.04(-0.42%)
Mar 14, 2012 9.053 9.134 8.902 8.967 78,036 -0.13(-1.42%)
Mar 13, 2012 8.950 9.107 8.837 9.096 85,883 +0.26(+2.99%)
Mar 12, 2012 8.767 8.853 8.756 8.832 54,816 +0.06(+0.68%)
Mar 09, 2012 8.438 8.841 8.395 8.773 123,230 +0.32(+3.76%)
Mar 08, 2012 8.341 8.568 8.174 8.454 124,349 +0.17(+2.08%)
Mar 07, 2012 8.244 8.293 8.169 8.282 97,855 +0.10(+1.19%)
Mar 06, 2012 8.433 8.476 8.142 8.185 122,852 -0.36(-4.23%)
Mar 05, 2012 8.465 8.573 8.260 8.546 76,482 +0.08(+0.96%)
Mar 02, 2012 8.902 9.010 8.454 8.465 150,948 -0.42(-4.73%)
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.