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 24, 2011 9.171 9.212 8.993 9.080 162,351 -0.06(-0.67%)
May 23, 2011 9.105 9.222 8.967 9.141 143,588 -0.12(-1.32%)
May 20, 2011 9.411 9.431 9.151 9.263 182,221 -0.20(-2.15%)
May 19, 2011 9.497 9.548 9.399 9.467 144,669 +0.01(+0.05%)
May 18, 2011 9.385 9.472 9.375 9.462 81,022 +0.07(+0.70%)
May 17, 2011 9.350 9.497 9.324 9.395 80,096 +0.00(+0.00%)
May 16, 2011 9.594 9.649 9.390 9.395 111,119 -0.26(-2.74%)
May 13, 2011 9.798 9.834 9.644 9.660 133,961 -0.14(-1.40%)
May 12, 2011 9.645 9.808 9.614 9.798 166,190 +0.11(+1.10%)
May 11, 2011 9.757 9.778 9.635 9.691 125,213 -0.09(-0.94%)
May 10, 2011 9.548 9.798 9.513 9.783 88,339 +0.29(+3.06%)
May 09, 2011 9.370 9.533 9.329 9.492 119,257 +0.12(+1.25%)
May 06, 2011 9.467 9.533 9.288 9.375 132,675 +0.01(+0.05%)
May 05, 2011 9.299 9.482 9.273 9.370 226,622 +0.02(+0.22%)
May 04, 2011 9.446 9.538 9.299 9.350 150,500 -0.08(-0.86%)
May 03, 2011 9.421 9.457 9.380 9.431 212,968 +0.01(+0.05%)
May 02, 2011 9.421 9.431 9.411 9.426 243,354 -0.09(-0.96%)
Apr 29, 2011 9.508 9.564 9.406 9.518 104,721 +0.04(+0.43%)
Apr 28, 2011 9.574 9.574 9.243 9.477 341,873 -0.15(-1.54%)
Apr 27, 2011 9.874 9.874 9.482 9.625 449,400 -0.23(-2.38%)
Apr 26, 2011 10.22 10.24 9.834 9.859 457,099 -0.35(-3.39%)
Apr 25, 2011 9.176 10.32 9.054 10.21 1,025,274 +1.05(+11.46%)
Apr 21, 2011 8.952 9.171 8.830 9.156 318,196 +0.25(+2.80%)
Apr 20, 2011 8.947 8.947 8.835 8.906 182,955 +0.10(+1.16%)
Apr 19, 2011 8.871 8.891 8.753 8.804 265,559 -0.02(-0.23%)
Apr 18, 2011 8.682 8.881 8.667 8.825 191,873 -0.03(-0.29%)
Apr 15, 2011 8.748 8.876 8.652 8.850 182,496 +0.06(+0.70%)
Apr 14, 2011 8.565 8.794 8.565 8.789 181,834 +0.15(+1.77%)
Apr 13, 2011 8.621 8.641 8.519 8.636 186,764 +0.09(+1.01%)
Apr 12, 2011 8.611 8.657 8.514 8.550 219,963 -0.12(-1.41%)
Apr 11, 2011 8.657 8.682 8.590 8.672 186,986 +0.03(+0.29%)
Apr 08, 2011 8.718 8.718 8.585 8.646 173,599 -0.02(-0.18%)
Apr 07, 2011 8.779 8.804 8.601 8.662 153,050 -0.07(-0.85%)
Apr 06, 2011 8.720 8.751 8.569 8.736 149,284 +0.09(+0.99%)
Apr 05, 2011 8.736 8.832 8.645 8.650 166,627 -0.12(-1.32%)
Apr 04, 2011 8.746 8.821 8.700 8.766 130,251 +0.07(+0.75%)
Apr 01, 2011 8.675 8.756 8.645 8.700 130,954 +0.10(+1.17%)
Mar 31, 2011 8.443 8.635 8.432 8.599 94,982 +0.12(+1.37%)
Mar 30, 2011 8.352 8.498 8.296 8.483 106,203 +0.16(+1.88%)
Mar 29, 2011 8.372 8.392 8.281 8.327 132,370 -0.05(-0.60%)
Mar 28, 2011 8.125 8.473 8.054 8.377 317,480 +0.31(+3.82%)
Mar 25, 2011 8.120 8.205 7.998 8.069 176,370 +0.01(+0.13%)
Mar 24, 2011 8.210 8.271 8.049 8.059 92,265 -0.12(-1.48%)
Mar 23, 2011 8.074 8.301 7.993 8.180 183,195 +0.11(+1.31%)
Mar 22, 2011 8.114 8.165 8.029 8.074 113,843 -0.01(-0.12%)
Mar 21, 2011 8.120 8.130 8.014 8.084 157,753 +0.21(+2.63%)
Mar 18, 2011 7.690 7.897 7.685 7.877 287,479 +0.26(+3.38%)
Mar 17, 2011 7.716 7.736 7.584 7.620 151,386 +0.05(+0.67%)
Mar 16, 2011 7.645 7.700 7.529 7.569 141,357 -0.11(-1.45%)
Mar 15, 2011 7.670 7.786 7.630 7.680 190,556 -0.11(-1.36%)
Mar 14, 2011 7.705 7.857 7.675 7.786 120,939 -0.01(-0.06%)
Mar 11, 2011 7.761 7.846 7.680 7.791 103,436 -0.03(-0.32%)
Mar 10, 2011 7.973 8.019 7.736 7.817 268,170 -0.28(-3.43%)
Mar 09, 2011 8.024 8.145 7.953 8.094 89,955 +0.06(+0.75%)
Mar 08, 2011 7.827 8.165 7.791 8.034 114,554 +0.20(+2.51%)
Mar 07, 2011 8.003 8.003 7.731 7.837 172,289 -0.12(-1.46%)
Mar 04, 2011 8.094 8.094 7.862 7.953 70,163 -0.15(-1.87%)
Mar 03, 2011 7.953 8.150 7.953 8.104 150,887 +0.25(+3.15%)
Mar 02, 2011 7.837 7.958 7.676 7.857 211,523 +0.01(+0.13%)
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.