Skip to main content
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 (%)
Oct 31, 2006 10.39 10.41 10.28 10.38 206,411 -0.04(-0.35%)
Oct 30, 2006 10.26 10.72 10.24 10.42 340,479 +0.10(+0.96%)
Oct 27, 2006 10.34 10.50 10.31 10.32 152,651 -0.07(-0.70%)
Oct 26, 2006 10.40 10.49 10.35 10.39 255,082 +0.02(+0.17%)
Oct 25, 2006 10.25 10.44 10.25 10.37 283,621 +0.11(+1.10%)
Oct 24, 2006 10.25 10.29 10.21 10.26 215,260 -0.03(-0.26%)
Oct 23, 2006 10.22 10.44 10.13 10.29 265,038 +0.03(+0.27%)
Oct 20, 2006 10.44 10.44 10.22 10.26 230,968 -0.13(-1.26%)
Oct 19, 2006 10.30 10.46 10.22 10.39 354,637 +0.05(+0.52%)
Oct 18, 2006 10.49 10.54 10.26 10.34 390,699 -0.09(-0.82%)
Oct 17, 2006 10.26 10.42 10.20 10.42 273,002 +0.09(+0.83%)
Oct 16, 2006 10.08 10.35 10.06 10.34 322,559 +0.25(+2.51%)
Oct 13, 2006 9.922 10.09 9.885 10.08 361,938 +0.13(+1.32%)
Oct 12, 2006 9.989 10.05 9.953 9.953 598,659 -0.09(-0.85%)
Oct 11, 2006 10.24 10.24 9.944 10.04 244,463 -0.20(-1.99%)
Oct 10, 2006 10.22 10.25 10.14 10.24 208,402 +0.03(+0.27%)
Oct 09, 2006 10.17 10.22 10.08 10.22 158,624 +0.07(+0.71%)
Oct 06, 2006 10.11 10.17 10.07 10.14 298,665 +0.00(+0.04%)
Oct 05, 2006 10.13 10.18 10.09 10.14 235,614 +0.03(+0.27%)
Oct 04, 2006 9.867 10.11 9.867 10.11 348,222 +0.24(+2.47%)
Oct 03, 2006 9.750 9.967 9.736 9.867 278,754 +0.12(+1.25%)
Oct 02, 2006 9.745 9.781 9.700 9.745 404,415 -0.04(-0.42%)
Sep 29, 2006 9.989 9.989 9.786 9.786 331,850 -0.20(-2.04%)
Sep 28, 2006 10.08 10.08 9.962 9.989 311,054 -0.00(-0.05%)
Sep 27, 2006 9.786 10.02 9.781 9.994 457,954 +0.17(+1.75%)
Sep 26, 2006 9.537 9.858 9.537 9.822 433,839 +0.28(+2.99%)
Sep 25, 2006 9.343 9.583 9.226 9.537 202,207 +0.25(+2.73%)
Sep 22, 2006 9.515 9.741 9.235 9.284 581,845 -0.28(-2.88%)
Sep 21, 2006 9.488 9.574 9.447 9.560 401,097 +0.07(+0.76%)
Sep 20, 2006 9.357 9.519 9.352 9.488 242,693 +0.16(+1.74%)
Sep 19, 2006 9.185 9.334 9.036 9.325 326,983 +0.07(+0.78%)
Sep 18, 2006 9.253 9.339 9.185 9.253 178,757 -0.01(-0.15%)
Sep 15, 2006 9.325 9.393 9.253 9.266 585,384 +0.01(+0.10%)
Sep 14, 2006 9.253 9.307 9.167 9.257 367,027 -0.04(-0.39%)
Sep 13, 2006 9.393 9.406 9.262 9.293 405,964 -0.10(-1.06%)
Sep 12, 2006 9.298 9.433 9.298 9.393 178,757 +0.13(+1.37%)
Sep 11, 2006 9.298 9.375 9.253 9.266 207,517 -0.05(-0.49%)
Sep 08, 2006 9.357 9.470 9.248 9.311 322,116 -0.05(-0.58%)
Sep 07, 2006 9.131 9.375 9.099 9.366 495,342 +0.19(+2.07%)
Sep 06, 2006 9.221 9.348 9.176 9.176 234,950 -0.09(-0.98%)
Sep 05, 2006 9.343 9.411 9.262 9.266 285,613 -0.06(-0.63%)
Sep 01, 2006 9.379 9.379 9.307 9.325 103,537 -0.01(-0.10%)
Aug 31, 2006 9.343 9.361 9.235 9.334 300,878 +0.00(+0.05%)
Aug 30, 2006 9.334 9.442 9.254 9.329 390,920 +0.00(+0.05%)
Aug 29, 2006 9.239 9.348 9.198 9.325 231,853 +0.09(+0.98%)
Aug 28, 2006 9.198 9.266 9.131 9.235 207,296 +0.05(+0.54%)
Aug 25, 2006 9.040 9.207 9.009 9.185 359,062 +0.13(+1.45%)
Aug 24, 2006 9.031 9.090 9.000 9.054 824,538 +0.04(+0.45%)
Aug 23, 2006 8.995 9.018 8.932 9.013 788,698 +0.04(+0.40%)
Aug 22, 2006 8.936 9.004 8.905 8.977 271,896 +0.03(+0.35%)
Aug 21, 2006 8.950 8.972 8.896 8.945 210,172 -0.06(-0.70%)
Aug 18, 2006 8.995 9.018 8.914 9.009 184,730 +0.04(+0.40%)
Aug 17, 2006 8.995 8.995 8.905 8.972 317,470 -0.02(-0.25%)
Aug 16, 2006 9.266 9.266 8.882 8.995 220,127 +0.03(+0.35%)
Aug 15, 2006 8.841 8.968 8.810 8.963 181,633 +0.21(+2.43%)
Aug 14, 2006 8.810 8.859 8.701 8.751 175,659 -0.02(-0.21%)
Aug 11, 2006 8.701 8.814 8.624 8.769 191,146 +0.04(+0.47%)
Aug 10, 2006 8.421 8.814 8.407 8.728 380,522 +0.27(+3.15%)
Aug 09, 2006 8.466 8.665 8.416 8.462 202,871 +0.05(+0.54%)
Aug 08, 2006 8.484 8.647 8.371 8.416 223,446 -0.07(-0.80%)
Aug 07, 2006 8.534 8.548 8.389 8.484 208,623 -0.09(-1.00%)
Aug 04, 2006 8.724 8.769 8.462 8.570 273,666 -0.10(-1.20%)
Aug 03, 2006 8.597 8.746 8.597 8.674 207,296 +0.04(+0.47%)
Aug 02, 2006 8.670 8.692 8.593 8.633 227,207 -0.01(-0.16%)
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.