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

Ennis Inc (NY: EBF )

19.70 +0.03 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2014 7.992 8.040 7.902 7.908 192,572 -0.05(-0.68%)
Sep 29, 2014 7.788 7.998 7.788 7.962 166,191 +0.10(+1.22%)
Sep 26, 2014 7.698 7.878 7.674 7.866 258,840 +0.17(+2.18%)
Sep 25, 2014 7.620 7.788 7.524 7.698 276,257 +0.02(+0.31%)
Sep 24, 2014 7.818 7.892 7.668 7.674 272,640 -0.16(-2.07%)
Sep 23, 2014 7.986 8.106 7.819 7.836 229,243 -0.14(-1.81%)
Sep 22, 2014 7.770 8.040 7.710 7.980 385,408 +0.17(+2.23%)
Sep 19, 2014 8.148 8.196 7.800 7.806 512,776 -0.32(-3.99%)
Sep 18, 2014 8.160 8.178 8.106 8.130 149,753 -0.02(-0.22%)
Sep 17, 2014 8.244 8.265 8.148 8.148 122,034 -0.07(-0.80%)
Sep 16, 2014 8.292 8.330 8.184 8.214 149,943 -0.10(-1.16%)
Sep 15, 2014 8.316 8.394 8.274 8.310 122,232 -0.02(-0.29%)
Sep 12, 2014 8.412 8.454 8.334 8.334 164,571 -0.07(-0.79%)
Sep 11, 2014 8.388 8.466 8.388 8.400 163,398 -0.01(-0.14%)
Sep 10, 2014 8.490 8.505 8.406 8.412 68,344 -0.08(-0.99%)
Sep 09, 2014 8.514 8.532 8.424 8.496 102,388 -0.01(-0.07%)
Sep 08, 2014 8.562 8.586 8.436 8.502 59,205 -0.05(-0.56%)
Sep 05, 2014 8.502 8.580 8.406 8.550 82,223 +0.02(+0.28%)
Sep 04, 2014 8.526 8.586 8.526 8.526 52,851 +0.03(+0.35%)
Sep 03, 2014 8.670 8.706 8.487 8.496 101,507 -0.15(-1.74%)
Sep 02, 2014 8.700 8.724 8.574 8.646 100,173 -0.02(-0.21%)
Aug 29, 2014 8.538 8.664 8.664 8.664 92,432 +0.13(+1.55%)
Aug 28, 2014 8.592 8.664 8.502 8.532 114,081 -0.14(-1.59%)
Aug 27, 2014 8.682 8.682 8.582 8.670 37,985 -0.02(-0.28%)
Aug 26, 2014 8.664 8.772 8.688 8.694 76,800 +0.01(+0.07%)
Aug 25, 2014 8.820 8.844 8.622 8.688 53,757 -0.05(-0.62%)
Aug 22, 2014 8.790 8.802 8.724 8.742 78,304 -0.04(-0.41%)
Aug 21, 2014 8.790 8.826 8.640 8.778 60,903 +0.01(+0.14%)
Aug 20, 2014 8.598 8.826 8.580 8.766 132,907 +0.08(+0.97%)
Aug 19, 2014 8.748 8.768 8.670 8.682 101,064 -0.05(-0.62%)
Aug 18, 2014 8.850 8.886 8.736 8.736 139,934 -0.01(-0.07%)
Aug 15, 2014 8.983 8.983 8.690 8.742 123,506 -0.15(-1.69%)
Aug 14, 2014 8.856 8.947 8.820 8.893 91,606 +0.05(+0.54%)
Aug 13, 2014 8.748 8.893 8.706 8.844 122,771 +0.14(+1.59%)
Aug 12, 2014 8.694 8.781 8.604 8.706 139,104 -0.03(-0.34%)
Aug 11, 2014 8.652 8.844 8.550 8.736 115,845 +0.17(+1.96%)
Aug 08, 2014 8.514 8.646 8.490 8.568 65,825 +0.03(+0.35%)
Aug 07, 2014 8.586 8.652 8.448 8.538 81,417 -0.04(-0.42%)
Aug 06, 2014 8.550 8.712 8.502 8.574 75,456 +0.01(+0.07%)
Aug 05, 2014 8.448 8.592 8.436 8.568 57,434 +0.07(+0.85%)
Aug 04, 2014 8.580 8.664 8.412 8.496 107,999 +0.00(+0.00%)
Aug 01, 2014 8.532 8.578 8.436 8.496 109,571 -0.02(-0.21%)
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%)
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.