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

Ennis Inc (NY: EBF )

23.78 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2004 6.938 7.078 6.907 6.984 36,061 +0.05(+0.65%)
May 27, 2004 7.029 7.097 6.880 6.938 63,051 -0.14(-1.92%)
May 26, 2004 7.241 7.255 6.893 7.074 83,183 -0.19(-2.67%)
May 25, 2004 7.210 7.282 7.178 7.268 59,733 +0.09(+1.32%)
May 24, 2004 7.106 7.178 7.038 7.173 45,352 +0.21(+3.05%)
May 21, 2004 6.984 6.984 6.871 6.961 112,386 -0.01(-0.19%)
May 20, 2004 7.264 7.264 6.938 6.975 69,024 -0.30(-4.16%)
May 19, 2004 7.228 7.359 7.223 7.277 105,971 +0.09(+1.32%)
May 18, 2004 7.119 7.286 7.097 7.182 99,334 +0.12(+1.66%)
May 17, 2004 7.065 7.115 6.961 7.065 68,803 -0.02(-0.32%)
May 14, 2004 7.097 7.191 7.074 7.088 72,122 -0.03(-0.38%)
May 13, 2004 6.984 7.155 6.975 7.115 101,325 +0.14(+1.94%)
May 12, 2004 6.780 7.051 6.645 6.979 83,847 +0.19(+2.73%)
May 11, 2004 6.789 6.830 6.735 6.794 31,415 +0.04(+0.54%)
May 10, 2004 6.825 6.938 6.690 6.758 69,467 -0.09(-1.26%)
May 07, 2004 6.929 6.965 6.843 6.843 70,352 -0.10(-1.50%)
May 06, 2004 7.006 7.106 6.920 6.947 57,520 -0.08(-1.09%)
May 05, 2004 7.142 7.160 6.984 7.024 54,202 -0.16(-2.20%)
May 04, 2004 7.345 7.368 7.142 7.182 68,803 -0.09(-1.30%)
May 03, 2004 6.776 7.318 6.767 7.277 137,607 +0.50(+7.41%)
Apr 30, 2004 7.097 7.160 6.758 6.776 82,077 -0.28(-3.91%)
Apr 29, 2004 7.142 7.264 7.029 7.051 36,946 -0.09(-1.27%)
Apr 28, 2004 7.268 7.286 7.124 7.142 45,574 -0.11(-1.56%)
Apr 27, 2004 7.219 7.277 7.219 7.255 122,563 +0.00(+0.06%)
Apr 26, 2004 7.232 7.273 7.191 7.250 56,635 +0.05(+0.75%)
Apr 23, 2004 7.237 7.246 7.155 7.196 35,397 -0.04(-0.56%)
Apr 22, 2004 7.146 7.282 7.142 7.237 45,352 +0.09(+1.26%)
Apr 21, 2004 7.164 7.169 7.029 7.146 48,671 -0.04(-0.57%)
Apr 20, 2004 7.255 7.268 7.182 7.187 47,122 -0.05(-0.62%)
Apr 19, 2004 7.282 7.282 7.223 7.232 53,981 -0.05(-0.62%)
Apr 16, 2004 7.327 7.336 7.214 7.277 101,325 -0.05(-0.68%)
Apr 15, 2004 7.304 7.345 7.255 7.327 68,140 +0.02(+0.31%)
Apr 14, 2004 7.273 7.413 7.255 7.304 65,042 +0.04(+0.56%)
Apr 13, 2004 7.282 7.304 7.219 7.264 102,652 -0.05(-0.62%)
Apr 12, 2004 7.377 7.386 7.232 7.309 60,618 -0.05(-0.61%)
Apr 08, 2004 7.503 7.503 7.300 7.354 80,086 -0.14(-1.81%)
Apr 07, 2004 7.472 7.499 7.241 7.490 59,290 -0.00(-0.06%)
Apr 06, 2004 7.549 7.567 7.467 7.494 63,936 -0.08(-1.01%)
Apr 05, 2004 7.625 7.639 7.530 7.571 64,600 -0.04(-0.53%)
Apr 02, 2004 7.675 7.684 7.571 7.612 63,272 -0.03(-0.36%)
Apr 01, 2004 7.567 7.671 7.562 7.639 66,370 +0.07(+0.96%)
Mar 31, 2004 7.318 7.567 7.241 7.567 127,873 +0.26(+3.59%)
Mar 30, 2004 7.164 7.332 7.146 7.304 44,246 +0.14(+1.96%)
Mar 29, 2004 7.128 7.232 7.106 7.164 68,361 +0.06(+0.89%)
Mar 26, 2004 7.300 7.386 7.097 7.101 50,662 -0.22(-3.02%)
Mar 25, 2004 7.178 7.417 7.178 7.323 47,786 +0.16(+2.21%)
Mar 24, 2004 7.286 7.295 7.160 7.164 25,884 -0.10(-1.37%)
Mar 23, 2004 7.228 7.427 7.219 7.264 45,795 +0.04(+0.50%)
Mar 22, 2004 7.214 7.250 6.947 7.228 108,183 +0.07(+0.95%)
Mar 19, 2004 7.368 7.368 7.160 7.160 54,202 -0.17(-2.28%)
Mar 18, 2004 7.449 7.449 7.300 7.327 89,378 -0.14(-1.94%)
Mar 17, 2004 7.295 7.553 7.268 7.472 66,591 +0.20(+2.80%)
Mar 16, 2004 7.404 7.404 7.205 7.268 63,051 -0.11(-1.53%)
Mar 15, 2004 7.521 7.521 7.381 7.381 67,033 -0.16(-2.16%)
Mar 12, 2004 7.350 7.544 7.350 7.544 43,583 +0.20(+2.77%)
Mar 11, 2004 7.345 7.408 7.119 7.341 82,520 -0.01(-0.12%)
Mar 10, 2004 7.485 7.567 7.350 7.350 38,715 -0.13(-1.75%)
Mar 09, 2004 7.490 7.594 7.481 7.481 38,937 -0.01(-0.12%)
Mar 08, 2004 7.616 7.643 7.485 7.490 57,963 -0.13(-1.66%)
Mar 05, 2004 7.643 7.734 7.616 7.616 66,591 -0.05(-0.65%)
Mar 04, 2004 7.431 7.666 7.345 7.666 87,387 +0.24(+3.16%)
Mar 03, 2004 7.558 7.558 7.277 7.431 56,414 -0.15(-2.03%)
Mar 02, 2004 7.598 7.634 7.571 7.585 46,016 -0.00(-0.06%)
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.