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

Ennis Inc (NY: EBF )

20.47 +0.13 (+0.64%)
Streaming Delayed Price Updated: 10:34 AM 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 (%)
Feb 28, 2014 9.326 9.452 9.226 9.279 137,588 -0.01(-0.13%)
Feb 27, 2014 9.214 9.314 9.185 9.291 143,987 +0.09(+1.02%)
Feb 26, 2014 9.238 9.379 9.126 9.197 202,205 +0.01(+0.13%)
Feb 25, 2014 9.203 9.267 9.138 9.185 125,044 -0.04(-0.38%)
Feb 24, 2014 9.279 9.344 9.185 9.220 154,211 -0.05(-0.51%)
Feb 21, 2014 9.349 9.390 9.238 9.267 262,352 -0.02(-0.25%)
Feb 20, 2014 9.203 9.344 9.203 9.291 209,758 +0.08(+0.83%)
Feb 19, 2014 9.449 9.520 9.167 9.214 314,244 -0.24(-2.55%)
Feb 18, 2014 9.220 9.514 9.220 9.455 254,471 +0.26(+2.81%)
Feb 14, 2014 9.185 9.197 9.197 9.197 216,421 +0.02(+0.19%)
Feb 13, 2014 8.985 9.191 8.985 9.179 208,594 +0.06(+0.71%)
Feb 12, 2014 8.950 9.256 8.915 9.115 289,994 +0.21(+2.37%)
Feb 11, 2014 8.727 8.944 8.639 8.903 182,013 +0.18(+2.02%)
Feb 10, 2014 8.703 8.856 8.609 8.727 474,428 +0.04(+0.47%)
Feb 07, 2014 8.263 8.709 8.241 8.686 303,405 +0.48(+5.87%)
Feb 06, 2014 8.181 8.269 8.104 8.204 171,422 +0.06(+0.72%)
Feb 05, 2014 8.122 8.245 7.952 8.146 190,396 +0.02(+0.22%)
Feb 04, 2014 8.146 8.166 8.010 8.128 313,452 +0.04(+0.51%)
Feb 03, 2014 8.504 8.521 8.046 8.087 557,395 -0.41(-4.84%)
Jan 31, 2014 8.533 8.639 8.457 8.498 162,891 -0.16(-1.90%)
Jan 30, 2014 8.651 8.668 8.563 8.662 250,437 +0.11(+1.24%)
Jan 29, 2014 8.668 8.721 8.527 8.557 217,094 -0.19(-2.15%)
Jan 28, 2014 8.563 8.868 8.539 8.745 338,341 +0.21(+2.48%)
Jan 27, 2014 8.668 8.733 8.469 8.533 389,989 -0.11(-1.22%)
Jan 24, 2014 8.756 8.821 8.610 8.639 254,330 -0.15(-1.67%)
Jan 23, 2014 8.927 8.956 8.774 8.786 281,559 -0.19(-2.09%)
Jan 22, 2014 9.091 9.126 8.927 8.974 267,749 -0.09(-0.97%)
Jan 21, 2014 9.267 9.292 9.046 9.062 268,618 -0.13(-1.41%)
Jan 17, 2014 9.438 9.191 9.191 9.191 224,084 -0.23(-2.49%)
Jan 16, 2014 9.432 9.549 9.338 9.426 271,741 -0.01(-0.06%)
Jan 15, 2014 9.467 9.561 9.361 9.432 157,744 -0.01(-0.06%)
Jan 14, 2014 9.455 9.579 9.344 9.438 167,491 +0.04(+0.44%)
Jan 13, 2014 9.567 9.590 9.358 9.396 194,621 -0.17(-1.78%)
Jan 10, 2014 9.414 9.614 9.385 9.567 186,112 +0.15(+1.56%)
Jan 09, 2014 9.667 9.667 9.320 9.420 169,561 -0.19(-2.02%)
Jan 08, 2014 9.719 9.719 9.532 9.614 136,834 -0.09(-0.91%)
Jan 07, 2014 9.919 9.919 9.637 9.702 167,204 -0.16(-1.61%)
Jan 06, 2014 9.984 10.00 9.808 9.860 168,480 -0.10(-1.00%)
Jan 03, 2014 10.07 10.12 9.949 9.960 140,117 -0.14(-1.34%)
Jan 02, 2014 10.27 10.27 10.05 10.10 102,491 -0.20(-1.91%)
Dec 31, 2013 10.15 10.29 10.29 10.29 239,908 +0.18(+1.78%)
Dec 30, 2013 10.28 10.28 10.08 10.11 192,559 -0.15(-1.42%)
Dec 27, 2013 10.43 10.44 10.20 10.26 194,184 -0.12(-1.12%)
Dec 26, 2013 10.54 10.56 10.37 10.37 116,670 -0.09(-0.89%)
Dec 24, 2013 10.43 10.47 10.00 10.47 189,049 +0.09(+0.84%)
Dec 23, 2013 9.914 10.39 9.908 10.38 176,015 +0.57(+5.81%)
Dec 20, 2013 9.804 9.926 9.769 9.809 538,580 -0.12(-1.23%)
Dec 19, 2013 9.961 9.972 9.827 9.932 202,343 -0.01(-0.12%)
Dec 18, 2013 9.891 10.00 9.769 9.943 266,963 +0.09(+0.88%)
Dec 17, 2013 9.891 9.932 9.751 9.856 304,468 +0.00(+0.00%)
Dec 16, 2013 9.798 9.937 9.745 9.856 174,121 +0.07(+0.71%)
Dec 13, 2013 9.943 9.943 9.763 9.786 149,917 -0.10(-1.06%)
Dec 12, 2013 9.996 10.00 9.699 9.891 142,336 -0.07(-0.70%)
Dec 11, 2013 10.17 10.20 9.849 9.961 123,419 -0.18(-1.78%)
Dec 10, 2013 10.44 10.45 10.09 10.14 130,234 -0.34(-3.27%)
Dec 09, 2013 10.55 10.61 10.39 10.48 85,510 -0.02(-0.22%)
Dec 06, 2013 10.65 10.65 10.45 10.51 91,135 -0.02(-0.17%)
Dec 05, 2013 10.47 10.67 10.36 10.52 88,619 +0.05(+0.50%)
Dec 04, 2013 10.44 10.53 10.21 10.47 135,540 +0.02(+0.17%)
Dec 03, 2013 10.29 10.56 10.29 10.45 219,401 +0.12(+1.12%)
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.