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

Ennis Inc (NY: EBF )

20.65 -0.15 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2014 8.610 8.670 8.514 8.514 117,032 -0.21(-2.41%)
Jul 30, 2014 8.772 8.778 8.613 8.724 116,088 +0.01(+0.07%)
Jul 29, 2014 8.826 8.874 8.712 8.718 76,275 -0.08(-0.95%)
Jul 28, 2014 8.820 8.826 8.658 8.802 99,830 +0.01(+0.07%)
Jul 25, 2014 8.826 8.868 8.676 8.796 298,396 -0.08(-0.88%)
Jul 24, 2014 8.989 9.013 8.799 8.874 82,236 -0.13(-1.40%)
Jul 23, 2014 8.893 9.049 8.826 9.001 86,806 +0.11(+1.28%)
Jul 22, 2014 8.838 8.953 8.790 8.886 74,595 +0.07(+0.82%)
Jul 21, 2014 8.923 8.923 8.772 8.814 126,397 -0.14(-1.61%)
Jul 18, 2014 8.826 9.031 8.826 8.959 100,919 +0.11(+1.22%)
Jul 17, 2014 8.844 8.935 8.796 8.850 176,156 -0.05(-0.61%)
Jul 16, 2014 9.007 9.085 8.874 8.905 102,101 -0.08(-0.94%)
Jul 15, 2014 8.886 9.043 8.868 8.989 119,227 +0.12(+1.35%)
Jul 14, 2014 8.923 8.995 8.826 8.868 74,362 +0.01(+0.14%)
Jul 11, 2014 8.983 8.983 8.796 8.856 101,445 -0.15(-1.67%)
Jul 10, 2014 8.953 9.085 8.929 9.007 115,209 -0.11(-1.22%)
Jul 09, 2014 9.314 9.325 9.112 9.118 228,560 -0.15(-1.66%)
Jul 08, 2014 9.331 9.346 9.225 9.272 117,796 -0.05(-0.57%)
Jul 07, 2014 9.462 9.462 9.272 9.325 100,802 -0.14(-1.44%)
Jul 03, 2014 9.367 9.462 9.462 9.462 66,037 +0.14(+1.53%)
Jul 02, 2014 9.314 9.391 9.254 9.319 171,252 +0.03(+0.32%)
Jul 01, 2014 9.100 9.385 9.100 9.290 191,152 +0.23(+2.56%)
Jun 30, 2014 8.999 9.082 8.963 9.058 117,389 +0.03(+0.33%)
Jun 27, 2014 8.845 9.058 8.845 9.029 281,611 +0.10(+1.13%)
Jun 26, 2014 9.118 9.118 8.868 8.928 80,219 -0.17(-1.83%)
Jun 25, 2014 8.904 9.130 8.842 9.094 235,394 +0.17(+1.86%)
Jun 24, 2014 9.141 9.165 8.904 8.928 288,533 -0.22(-2.40%)
Jun 23, 2014 9.248 9.260 9.058 9.147 154,449 -0.11(-1.15%)
Jun 20, 2014 9.135 9.290 9.082 9.254 261,412 +0.17(+1.90%)
Jun 19, 2014 9.094 9.177 9.049 9.082 90,156 +0.02(+0.20%)
Jun 18, 2014 9.023 9.088 8.889 9.064 84,996 +0.07(+0.73%)
Jun 17, 2014 8.815 9.040 8.815 8.999 269,241 +0.20(+2.29%)
Jun 16, 2014 8.785 8.874 8.750 8.797 199,919 -0.02(-0.20%)
Jun 13, 2014 8.951 8.981 8.791 8.815 70,190 -0.10(-1.13%)
Jun 12, 2014 8.874 8.975 8.776 8.916 70,958 +0.01(+0.07%)
Jun 11, 2014 9.058 9.088 8.845 8.910 106,166 -0.20(-2.21%)
Jun 10, 2014 9.361 9.385 9.088 9.112 102,527 +0.01(+0.07%)
Jun 06, 2014 9.076 9.207 9.064 9.106 108,937 +0.07(+0.79%)
Jun 05, 2014 8.785 9.064 8.699 9.035 213,403 +0.26(+2.91%)
Jun 04, 2014 8.833 8.839 8.661 8.779 179,744 -0.07(-0.74%)
Jun 03, 2014 8.779 8.880 8.607 8.845 172,689 +0.02(+0.27%)
Jun 02, 2014 8.987 9.035 8.797 8.821 105,741 -0.17(-1.91%)
May 30, 2014 9.052 9.076 8.951 8.993 85,065 -0.03(-0.33%)
May 29, 2014 9.094 9.153 8.922 9.023 133,393 -0.03(-0.33%)
May 28, 2014 9.236 9.236 8.987 9.052 107,320 -0.18(-1.93%)
May 27, 2014 9.189 9.337 9.165 9.230 93,590 +0.11(+1.24%)
May 23, 2014 8.916 9.118 9.118 9.118 90,633 +0.21(+2.33%)
May 22, 2014 8.892 9.023 8.827 8.910 66,582 +0.04(+0.47%)
May 21, 2014 8.880 8.928 8.773 8.868 131,637 +0.02(+0.20%)
May 20, 2014 8.987 8.987 8.726 8.851 167,803 -0.13(-1.45%)
May 19, 2014 8.946 9.035 8.904 8.981 64,767 +0.03(+0.33%)
May 16, 2014 8.975 8.975 8.892 8.951 142,446 -0.04(-0.46%)
May 15, 2014 8.892 9.040 8.756 8.993 163,179 +0.03(+0.33%)
May 14, 2014 9.213 9.225 8.797 8.963 305,214 -0.26(-2.77%)
May 13, 2014 9.397 9.397 9.017 9.219 188,785 -0.19(-2.02%)
May 12, 2014 9.236 9.486 9.118 9.409 146,146 +0.21(+2.26%)
May 09, 2014 8.845 9.207 8.845 9.201 136,343 +0.30(+3.40%)
May 08, 2014 8.957 9.082 8.856 8.898 114,232 -0.07(-0.73%)
May 07, 2014 8.702 8.975 8.569 8.963 182,488 +0.29(+3.35%)
May 06, 2014 8.874 8.910 8.652 8.672 169,613 -0.24(-2.73%)
May 05, 2014 9.017 9.166 8.862 8.916 153,334 -0.17(-1.83%)
May 02, 2014 8.856 9.165 8.809 9.082 340,942 +0.25(+2.82%)
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.