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

Ennis Inc (NY: EBF )

24.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2003 6.464 6.486 6.459 6.459 44,468 -0.06(-0.97%)
Oct 30, 2003 6.577 6.577 6.523 6.523 38,273 -0.10(-1.50%)
Oct 29, 2003 6.586 6.622 6.541 6.622 70,794 +0.05(+0.83%)
Oct 28, 2003 6.423 6.568 6.414 6.568 55,308 +0.15(+2.32%)
Oct 27, 2003 6.396 6.459 6.396 6.419 41,149 +0.00(+0.07%)
Oct 24, 2003 6.396 6.441 6.346 6.414 60,175 +0.02(+0.35%)
Oct 23, 2003 6.486 6.500 6.387 6.391 143,138 -0.11(-1.67%)
Oct 22, 2003 6.568 6.581 6.491 6.500 69,246 -0.08(-1.17%)
Oct 21, 2003 6.608 6.613 6.545 6.577 78,759 +0.03(+0.48%)
Oct 20, 2003 6.581 6.581 6.500 6.545 52,432 -0.00(-0.07%)
Oct 17, 2003 6.658 6.672 6.554 6.550 61,945 -0.12(-1.76%)
Oct 16, 2003 6.726 6.726 6.577 6.667 153,315 +0.00(+0.00%)
Oct 15, 2003 6.712 6.735 6.636 6.667 66,148 -0.03(-0.41%)
Oct 14, 2003 6.690 6.708 6.672 6.694 119,687 +0.05(+0.75%)
Oct 13, 2003 6.599 6.636 6.590 6.645 61,945 +0.05(+0.68%)
Oct 10, 2003 6.536 6.622 6.486 6.599 107,519 +0.03(+0.48%)
Oct 09, 2003 6.441 6.645 6.441 6.568 218,800 +0.15(+2.32%)
Oct 08, 2003 6.446 6.464 6.391 6.419 63,494 -0.05(-0.70%)
Oct 07, 2003 6.373 6.464 6.369 6.464 126,103 +0.08(+1.27%)
Oct 06, 2003 6.378 6.396 6.364 6.382 45,795 -0.03(-0.49%)
Oct 03, 2003 6.283 6.441 6.256 6.414 400,875 +0.14(+2.23%)
Oct 02, 2003 6.251 6.278 6.242 6.274 111,501 -0.05(-0.72%)
Oct 01, 2003 6.098 6.319 6.098 6.319 191,367 +0.26(+4.25%)
Sep 30, 2003 6.120 6.188 6.012 6.061 115,262 -0.07(-1.18%)
Sep 29, 2003 6.147 6.170 6.057 6.134 154,421 +0.13(+2.18%)
Sep 26, 2003 6.120 6.120 5.967 6.003 158,845 -0.12(-1.92%)
Sep 25, 2003 6.188 6.188 6.120 6.120 141,810 -0.02(-0.37%)
Sep 24, 2003 6.459 6.459 6.143 6.143 207,074 -0.31(-4.77%)
Sep 23, 2003 6.446 6.509 6.446 6.450 80,086 +0.02(+0.28%)
Sep 22, 2003 6.455 6.455 6.400 6.432 64,821 -0.04(-0.56%)
Sep 19, 2003 6.471 6.532 6.459 6.468 53,981 -0.01(-0.14%)
Sep 18, 2003 6.464 6.486 6.459 6.477 60,618 -0.01(-0.14%)
Sep 17, 2003 6.495 6.513 6.477 6.486 32,963 -0.01(-0.21%)
Sep 16, 2003 6.559 6.572 6.441 6.500 71,901 -0.05(-0.83%)
Sep 15, 2003 6.631 6.663 6.455 6.554 45,352 -0.06(-0.89%)
Sep 12, 2003 6.649 6.658 6.532 6.613 48,007 -0.03(-0.48%)
Sep 11, 2003 6.622 6.672 6.599 6.645 23,229 +0.00(+0.00%)
Sep 10, 2003 6.721 6.762 6.645 6.645 79,422 -0.08(-1.14%)
Sep 09, 2003 6.758 6.767 6.708 6.721 22,565 -0.05(-0.73%)
Sep 08, 2003 6.721 6.771 6.699 6.771 102,210 +0.06(+0.88%)
Sep 05, 2003 6.726 6.735 6.636 6.712 37,831 -0.01(-0.20%)
Sep 04, 2003 6.726 6.726 6.699 6.726 19,911 +0.00(+0.00%)
Sep 03, 2003 6.712 6.726 6.690 6.726 47,565 +0.02(+0.27%)
Sep 02, 2003 6.712 6.735 6.654 6.708 58,848 +0.03(+0.41%)
Aug 29, 2003 6.667 6.721 6.658 6.681 66,370 +0.01(+0.20%)
Aug 28, 2003 6.699 6.712 6.622 6.667 63,051 -0.01(-0.20%)
Aug 27, 2003 6.667 6.726 6.663 6.681 62,609 -0.01(-0.14%)
Aug 26, 2003 6.712 6.726 6.645 6.690 63,051 -0.04(-0.54%)
Aug 25, 2003 6.703 6.726 6.654 6.726 40,485 +0.05(+0.81%)
Aug 22, 2003 6.717 6.726 6.667 6.672 56,193 -0.05(-0.81%)
Aug 21, 2003 6.703 6.726 6.672 6.726 45,795 +0.02(+0.34%)
Aug 20, 2003 6.690 6.703 6.654 6.703 51,989 +0.01(+0.20%)
Aug 19, 2003 6.636 6.690 6.604 6.690 97,342 +0.06(+0.95%)
Aug 18, 2003 6.568 6.626 6.568 6.626 47,122 +0.04(+0.55%)
Aug 15, 2003 6.599 6.636 6.590 6.590 22,565 -0.01(-0.14%)
Aug 14, 2003 6.608 6.608 6.545 6.599 37,831 +0.02(+0.27%)
Aug 13, 2003 6.622 6.622 6.577 6.581 44,689 -0.04(-0.61%)
Aug 12, 2003 6.563 6.622 6.554 6.622 30,309 +0.07(+1.03%)
Aug 11, 2003 6.541 6.622 6.541 6.554 70,573 +0.03(+0.42%)
Aug 08, 2003 6.608 6.608 6.464 6.527 51,547 -0.07(-1.10%)
Aug 07, 2003 6.532 6.613 6.509 6.599 42,034 +0.07(+1.04%)
Aug 06, 2003 6.500 6.622 6.441 6.532 51,768 +0.03(+0.49%)
Aug 05, 2003 6.554 6.595 6.500 6.500 26,769 -0.03(-0.48%)
Aug 04, 2003 6.581 6.586 6.446 6.532 42,255 -0.03(-0.48%)
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.