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

Ennis Inc (NY: EBF )

20.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2013 9.834 9.983 9.726 9.760 96,912 -0.15(-1.55%)
May 30, 2013 9.817 10.01 9.749 9.914 81,966 +0.15(+1.52%)
May 29, 2013 9.772 9.826 9.452 9.766 118,524 -0.09(-0.93%)
May 28, 2013 9.646 10.04 9.589 9.857 182,217 +0.27(+2.80%)
May 24, 2013 9.583 9.589 9.370 9.589 62,248 +0.01(+0.06%)
May 23, 2013 9.264 9.612 9.207 9.583 72,806 +0.19(+2.00%)
May 22, 2013 9.441 9.549 9.338 9.395 94,814 -0.07(-0.78%)
May 21, 2013 9.407 9.543 9.258 9.469 111,492 +0.06(+0.67%)
May 20, 2013 9.195 9.407 9.087 9.407 113,151 +0.21(+2.23%)
May 17, 2013 9.076 9.241 8.956 9.201 230,627 +0.14(+1.51%)
May 16, 2013 8.939 9.099 8.813 9.064 82,550 +0.11(+1.27%)
May 15, 2013 8.785 8.979 8.739 8.950 86,442 +0.29(+3.29%)
May 13, 2013 8.819 8.819 8.585 8.665 23,541 -0.16(-1.81%)
May 10, 2013 8.825 8.825 8.676 8.825 22,118 +0.04(+0.45%)
May 09, 2013 8.768 8.859 8.700 8.785 62,686 -0.02(-0.26%)
May 08, 2013 8.762 8.828 8.665 8.808 78,088 +0.00(+0.00%)
May 07, 2013 8.722 8.830 8.654 8.808 71,728 +0.09(+1.05%)
May 06, 2013 8.676 8.785 8.511 8.716 87,129 +0.07(+0.79%)
May 03, 2013 8.699 8.825 8.642 8.648 104,727 +0.07(+0.86%)
May 02, 2013 8.545 8.631 8.385 8.574 103,556 +0.05(+0.54%)
May 01, 2013 8.739 8.773 8.180 8.528 241,231 -0.24(-2.73%)
Apr 30, 2013 8.562 8.813 8.465 8.768 91,508 +0.18(+2.06%)
Apr 29, 2013 8.294 8.614 8.163 8.591 100,531 +0.36(+4.37%)
Apr 26, 2013 8.363 8.403 8.186 8.231 99,703 -0.17(-2.04%)
Apr 25, 2013 8.437 8.448 8.288 8.403 92,584 -0.03(-0.41%)
Apr 24, 2013 8.602 8.625 8.363 8.437 55,834 -0.19(-2.25%)
Apr 23, 2013 8.654 8.773 8.460 8.631 86,990 +0.05(+0.53%)
Apr 22, 2013 8.134 8.665 7.986 8.585 189,984 +0.43(+5.32%)
Apr 19, 2013 8.015 8.186 7.975 8.152 63,316 +0.13(+1.64%)
Apr 18, 2013 8.112 8.160 7.952 8.020 72,384 -0.08(-0.99%)
Apr 17, 2013 8.095 8.186 7.941 8.100 145,759 -0.03(-0.42%)
Apr 16, 2013 8.100 8.163 8.015 8.134 82,613 +0.13(+1.64%)
Apr 15, 2013 8.300 8.331 7.998 8.003 180,928 -0.38(-4.49%)
Apr 12, 2013 8.323 8.433 8.323 8.380 29,603 +0.01(+0.14%)
Apr 11, 2013 8.528 8.528 8.271 8.368 54,587 -0.19(-2.27%)
Apr 10, 2013 8.294 8.625 8.294 8.562 124,709 +0.26(+3.09%)
Apr 09, 2013 8.414 8.414 8.271 8.306 128,893 -0.11(-1.36%)
Apr 08, 2013 8.300 8.431 8.249 8.420 91,801 +0.13(+1.51%)
Apr 05, 2013 8.271 8.374 8.266 8.294 96,152 -0.02(-0.21%)
Apr 04, 2013 8.323 8.363 8.271 8.311 51,139 -0.03(-0.34%)
Apr 03, 2013 8.306 8.514 8.277 8.340 129,854 +0.04(+0.48%)
Apr 02, 2013 8.505 8.585 8.283 8.300 147,247 -0.18(-2.09%)
Apr 01, 2013 8.614 8.745 8.414 8.477 91,084 -0.12(-1.39%)
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%)
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.