Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ennis Inc (NY: EBF )

23.96 -0.28 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2014 8.589 8.675 8.392 8.658 142,693 +0.05(+0.54%)
Apr 29, 2014 8.629 8.652 8.485 8.612 159,254 +0.04(+0.47%)
Apr 28, 2014 8.646 8.687 8.467 8.571 213,959 -0.03(-0.34%)
Apr 25, 2014 8.745 8.803 8.589 8.600 161,806 -0.19(-2.17%)
Apr 24, 2014 8.976 8.976 8.716 8.791 154,800 -0.12(-1.36%)
Apr 23, 2014 9.133 9.133 8.913 8.913 191,871 -0.22(-2.41%)
Apr 22, 2014 9.312 9.486 8.965 9.133 199,381 -0.12(-1.31%)
Apr 21, 2014 9.133 9.358 9.115 9.254 113,628 +0.12(+1.33%)
Apr 17, 2014 9.127 9.133 9.133 9.133 129,245 -0.03(-0.32%)
Apr 16, 2014 9.092 9.182 9.005 9.162 59,267 +0.10(+1.09%)
Apr 15, 2014 9.063 9.254 8.890 9.063 151,474 -0.01(-0.06%)
Apr 14, 2014 9.260 9.347 9.034 9.069 136,313 -0.12(-1.26%)
Apr 11, 2014 9.254 9.300 9.109 9.185 241,126 -0.13(-1.43%)
Apr 10, 2014 9.439 9.439 9.243 9.318 158,387 -0.10(-1.01%)
Apr 09, 2014 9.413 9.471 9.270 9.413 92,920 -0.01(-0.12%)
Apr 08, 2014 9.173 9.511 9.173 9.425 127,182 +0.26(+2.88%)
Apr 07, 2014 9.276 9.338 9.110 9.161 135,209 -0.14(-1.54%)
Apr 04, 2014 9.688 9.688 9.253 9.305 133,059 -0.31(-3.22%)
Apr 03, 2014 9.694 9.700 9.551 9.614 76,294 -0.05(-0.53%)
Apr 02, 2014 9.625 9.768 9.602 9.665 192,975 +0.02(+0.18%)
Apr 01, 2014 9.534 9.711 9.493 9.648 121,524 +0.16(+1.69%)
Mar 31, 2014 9.333 9.534 9.247 9.488 156,661 +0.25(+2.66%)
Mar 28, 2014 9.436 9.619 9.156 9.242 240,070 -0.21(-2.18%)
Mar 27, 2014 9.236 9.526 9.236 9.448 118,031 +0.17(+1.85%)
Mar 26, 2014 9.511 9.511 9.184 9.276 167,475 -0.17(-1.82%)
Mar 25, 2014 9.493 9.539 9.310 9.448 71,213 +0.02(+0.24%)
Mar 24, 2014 9.488 9.608 9.339 9.425 109,447 -0.06(-0.60%)
Mar 21, 2014 9.436 9.602 9.385 9.482 170,268 +0.11(+1.22%)
Mar 20, 2014 9.179 9.408 9.179 9.367 71,828 +0.14(+1.55%)
Mar 19, 2014 9.436 9.474 9.138 9.224 189,657 -0.23(-2.42%)
Mar 18, 2014 9.327 9.465 9.293 9.453 107,552 +0.17(+1.79%)
Mar 17, 2014 9.419 9.545 9.259 9.287 87,036 -0.08(-0.86%)
Mar 14, 2014 9.259 9.506 9.259 9.367 146,678 +0.06(+0.68%)
Mar 13, 2014 9.339 9.448 9.167 9.305 148,456 -0.03(-0.37%)
Mar 12, 2014 9.121 9.385 9.004 9.339 132,448 +0.19(+2.13%)
Mar 11, 2014 9.367 9.367 9.035 9.144 166,574 -0.19(-2.02%)
Mar 10, 2014 9.310 9.402 9.219 9.333 141,355 +0.03(+0.31%)
Mar 07, 2014 9.396 9.402 9.253 9.305 117,535 -0.01(-0.12%)
Mar 06, 2014 9.373 9.423 9.219 9.316 95,411 +0.01(+0.06%)
Mar 05, 2014 9.259 9.359 9.173 9.310 106,955 +0.01(+0.06%)
Mar 04, 2014 9.064 9.367 9.064 9.305 292,918 +0.37(+4.10%)
Mar 03, 2014 8.932 9.041 8.629 8.938 280,793 -0.11(-1.20%)
Feb 28, 2014 9.093 9.215 8.995 9.047 141,119 -0.01(-0.13%)
Feb 27, 2014 8.984 9.081 8.955 9.058 147,682 +0.09(+1.02%)
Feb 26, 2014 9.007 9.144 8.898 8.967 207,394 +0.01(+0.13%)
Feb 25, 2014 8.972 9.035 8.909 8.955 128,253 -0.03(-0.38%)
Feb 24, 2014 9.047 9.110 8.955 8.990 158,168 -0.05(-0.51%)
Feb 21, 2014 9.116 9.155 9.007 9.035 269,084 -0.02(-0.25%)
Feb 20, 2014 8.972 9.110 8.972 9.058 215,141 +0.07(+0.83%)
Feb 19, 2014 9.213 9.282 8.938 8.984 322,308 -0.23(-2.55%)
Feb 18, 2014 8.990 9.276 8.990 9.219 261,002 +0.25(+2.81%)
Feb 14, 2014 8.955 8.967 8.967 8.967 221,975 +0.02(+0.19%)
Feb 13, 2014 8.761 8.961 8.761 8.950 213,947 +0.06(+0.71%)
Feb 12, 2014 8.726 9.024 8.692 8.887 297,437 +0.21(+2.37%)
Feb 11, 2014 8.509 8.720 8.423 8.680 186,684 +0.17(+2.02%)
Feb 10, 2014 8.486 8.635 8.394 8.509 486,603 +0.04(+0.47%)
Feb 07, 2014 8.056 8.491 8.035 8.469 311,192 +0.47(+5.87%)
Feb 06, 2014 7.976 8.062 7.902 7.999 175,821 +0.06(+0.72%)
Feb 05, 2014 7.919 8.039 7.753 7.942 195,282 +0.02(+0.22%)
Feb 04, 2014 7.942 7.962 7.810 7.925 321,496 +0.04(+0.51%)
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.