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

Ennis Inc (NY: EBF )

20.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 28, 2013 8.654 8.665 8.557 8.597 89,215 -0.05(-0.53%)
Mar 27, 2013 8.688 8.745 8.625 8.642 43,801 -0.08(-0.92%)
Mar 26, 2013 8.865 8.865 8.711 8.722 44,751 -0.09(-0.97%)
Mar 25, 2013 8.711 8.808 8.711 8.808 70,066 +0.10(+1.11%)
Mar 22, 2013 8.705 8.741 8.631 8.711 69,772 +0.01(+0.13%)
Mar 21, 2013 8.619 8.773 8.619 8.699 120,789 +0.01(+0.13%)
Mar 20, 2013 8.762 8.808 8.619 8.688 53,996 -0.08(-0.91%)
Mar 19, 2013 8.756 8.852 8.648 8.768 63,135 +0.01(+0.07%)
Mar 18, 2013 8.671 8.830 8.625 8.762 90,747 -0.02(-0.19%)
Mar 15, 2013 8.665 8.785 8.665 8.779 202,031 +0.07(+0.85%)
Mar 14, 2013 8.705 8.751 8.631 8.705 91,077 +0.03(+0.33%)
Mar 13, 2013 8.648 8.722 8.625 8.676 124,582 +0.01(+0.13%)
Mar 12, 2013 8.813 8.882 8.597 8.665 84,585 -0.14(-1.62%)
Mar 11, 2013 8.905 9.024 8.790 8.808 69,165 -0.15(-1.66%)
Mar 08, 2013 9.036 9.036 8.893 8.956 53,092 -0.03(-0.32%)
Mar 07, 2013 8.836 8.996 8.785 8.984 63,815 +0.13(+1.42%)
Mar 06, 2013 8.922 8.950 8.768 8.859 44,556 -0.06(-0.70%)
Mar 05, 2013 8.933 9.002 8.887 8.922 77,263 +0.01(+0.13%)
Mar 04, 2013 9.007 9.020 8.836 8.910 52,385 -0.09(-1.01%)
Mar 01, 2013 8.825 9.019 8.739 9.002 64,031 +0.07(+0.77%)
Feb 28, 2013 8.973 8.996 8.796 8.933 93,038 +0.00(+0.00%)
Feb 27, 2013 8.796 9.030 8.796 8.933 49,321 +0.11(+1.29%)
Feb 26, 2013 8.722 8.927 8.711 8.819 65,249 +0.11(+1.31%)
Feb 25, 2013 9.087 9.121 8.696 8.705 112,720 -0.35(-3.90%)
Feb 22, 2013 8.927 9.070 8.870 9.059 61,158 +0.20(+2.25%)
Feb 21, 2013 8.813 8.979 8.728 8.859 68,587 +0.07(+0.84%)
Feb 20, 2013 8.870 8.939 8.785 8.785 163,912 -0.13(-1.41%)
Feb 19, 2013 9.064 9.116 8.825 8.910 111,733 -0.15(-1.70%)
Feb 15, 2013 9.041 9.099 8.905 9.064 97,778 +0.08(+0.89%)
Feb 14, 2013 8.887 9.053 8.878 8.984 58,630 +0.09(+1.03%)
Feb 13, 2013 8.842 9.019 8.842 8.893 87,178 +0.07(+0.84%)
Feb 12, 2013 8.728 8.842 8.728 8.819 52,021 +0.09(+1.05%)
Feb 11, 2013 8.716 8.813 8.676 8.728 79,612 +0.01(+0.13%)
Feb 08, 2013 8.756 8.785 8.699 8.716 94,993 -0.03(-0.39%)
Feb 07, 2013 8.825 8.825 8.688 8.751 68,692 -0.05(-0.52%)
Feb 06, 2013 8.819 8.819 8.691 8.796 86,314 +0.08(+0.92%)
Feb 04, 2013 9.024 9.024 8.692 8.716 126,914 -0.33(-3.66%)
Feb 01, 2013 8.950 9.087 8.931 9.047 93,448 +0.14(+1.60%)
Jan 31, 2013 8.848 8.933 8.782 8.905 122,538 +0.11(+1.30%)
Jan 30, 2013 8.779 8.893 8.739 8.790 162,204 +0.02(+0.26%)
Jan 29, 2013 8.654 8.808 8.625 8.768 117,253 +0.13(+1.45%)
Jan 28, 2013 8.665 8.739 8.619 8.642 241,862 +0.02(+0.20%)
Jan 25, 2013 8.722 8.722 8.557 8.625 114,029 -0.03(-0.40%)
Jan 24, 2013 8.756 8.825 8.619 8.659 95,829 -0.07(-0.85%)
Jan 23, 2013 8.956 8.956 8.722 8.733 198,476 -0.22(-2.48%)
Jan 22, 2013 8.893 8.979 8.848 8.956 101,292 +0.11(+1.23%)
Jan 18, 2013 8.842 8.927 8.842 8.848 71,041 -0.01(-0.13%)
Jan 17, 2013 8.876 8.967 8.848 8.859 61,810 +0.03(+0.39%)
Jan 16, 2013 8.905 8.950 8.779 8.825 51,919 -0.08(-0.90%)
Jan 15, 2013 8.887 9.036 8.802 8.905 80,015 -0.01(-0.13%)
Jan 14, 2013 8.893 9.041 8.893 8.916 52,608 +0.02(+0.26%)
Jan 11, 2013 8.785 8.950 8.751 8.893 69,684 +0.13(+1.50%)
Jan 10, 2013 8.751 8.802 8.568 8.762 224,379 +0.05(+0.59%)
Jan 09, 2013 8.853 8.853 8.682 8.711 107,010 -0.09(-1.04%)
Jan 08, 2013 8.910 8.925 8.614 8.802 210,534 -0.11(-1.22%)
Jan 07, 2013 8.967 9.007 8.790 8.910 156,137 -0.06(-0.70%)
Jan 04, 2013 8.802 9.036 8.751 8.973 120,030 +0.23(+2.68%)
Jan 03, 2013 9.116 9.116 8.696 8.739 112,244 -0.25(-2.73%)
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.