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

Ennis Inc (NY: EBF )

24.24 +0.20 (+0.83%)
Official Closing 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, 2013 10.22 10.32 10.06 10.06 107,945 -0.19(-1.83%)
Oct 30, 2013 10.40 10.45 10.23 10.25 159,998 -0.12(-1.15%)
Oct 29, 2013 10.42 10.49 10.35 10.37 71,812 -0.05(-0.44%)
Oct 28, 2013 10.38 10.42 10.31 10.41 99,470 +0.07(+0.71%)
Oct 25, 2013 10.40 10.43 10.29 10.34 86,175 -0.06(-0.60%)
Oct 24, 2013 10.86 10.86 10.13 10.40 95,794 +0.21(+2.06%)
Oct 23, 2013 10.05 10.29 10.05 10.19 110,550 +0.08(+0.79%)
Oct 22, 2013 10.14 10.20 10.10 10.11 125,325 +0.03(+0.28%)
Oct 21, 2013 10.32 10.32 10.06 10.09 139,411 -0.20(-1.93%)
Oct 18, 2013 10.34 10.34 10.16 10.28 126,949 +0.09(+0.89%)
Oct 17, 2013 10.28 10.32 10.15 10.19 105,691 -0.11(-1.05%)
Oct 16, 2013 10.22 10.40 10.12 10.30 88,706 +0.12(+1.17%)
Oct 15, 2013 10.26 10.47 10.11 10.18 77,378 -0.08(-0.77%)
Oct 14, 2013 10.28 10.34 10.21 10.26 118,513 -0.04(-0.39%)
Oct 11, 2013 9.921 10.39 9.921 10.30 116,525 +0.27(+2.65%)
Oct 10, 2013 10.14 10.15 9.950 10.03 94,442 +0.01(+0.11%)
Oct 09, 2013 9.881 10.16 9.819 10.02 77,010 +0.19(+1.96%)
Oct 08, 2013 10.05 10.05 9.819 9.830 75,396 -0.14(-1.37%)
Oct 07, 2013 10.07 10.23 9.961 9.967 64,400 -0.18(-1.73%)
Oct 04, 2013 9.972 10.21 9.972 10.14 40,762 +0.14(+1.42%)
Oct 03, 2013 10.12 10.14 9.887 10.00 78,280 -0.11(-1.09%)
Oct 02, 2013 11.00 11.00 9.976 10.11 192,456 -0.03(-0.28%)
Oct 01, 2013 10.16 10.24 10.10 10.14 129,077 +0.01(+0.11%)
Sep 30, 2013 10.00 10.23 9.971 10.13 146,380 +0.03(+0.28%)
Sep 27, 2013 10.11 10.12 9.993 10.10 70,637 -0.07(-0.72%)
Sep 26, 2013 10.26 10.31 10.02 10.17 62,711 -0.08(-0.82%)
Sep 25, 2013 10.32 10.38 10.20 10.26 78,498 -0.07(-0.71%)
Sep 24, 2013 10.35 10.45 10.31 10.33 78,596 +0.03(+0.27%)
Sep 23, 2013 9.707 10.44 9.707 10.30 134,132 +0.08(+0.82%)
Sep 20, 2013 10.25 10.38 10.20 10.22 188,746 +0.04(+0.44%)
Sep 19, 2013 10.37 10.47 10.13 10.17 62,696 -0.15(-1.41%)
Sep 18, 2013 10.33 10.48 10.13 10.32 72,760 -0.01(-0.11%)
Sep 17, 2013 10.11 10.34 10.11 10.33 72,429 +0.23(+2.28%)
Sep 16, 2013 10.15 10.18 9.976 10.10 93,360 -0.05(-0.50%)
Sep 13, 2013 10.00 10.19 9.982 10.15 38,584 +0.21(+2.09%)
Sep 12, 2013 10.27 10.30 9.915 9.943 56,339 -0.30(-2.91%)
Sep 11, 2013 10.27 10.38 10.18 10.24 93,214 -0.03(-0.27%)
Sep 10, 2013 10.10 10.27 9.982 10.27 77,124 +0.25(+2.46%)
Sep 09, 2013 9.931 10.11 9.836 10.02 75,674 +0.14(+1.42%)
Sep 06, 2013 9.965 10.02 9.701 9.881 50,451 -0.01(-0.06%)
Sep 05, 2013 9.825 9.999 9.718 9.887 74,429 +0.02(+0.17%)
Sep 04, 2013 9.965 10.05 9.842 9.870 57,834 -0.08(-0.79%)
Sep 03, 2013 10.10 10.11 9.853 9.948 55,285 -0.05(-0.51%)
Aug 30, 2013 9.948 10.16 9.634 9.999 199,109 +0.02(+0.17%)
Aug 29, 2013 9.875 10.01 9.746 9.982 42,772 +0.10(+1.02%)
Aug 28, 2013 9.639 9.915 9.599 9.881 87,238 +0.24(+2.44%)
Aug 27, 2013 9.825 9.870 9.544 9.645 104,637 -0.29(-2.88%)
Aug 26, 2013 10.20 10.20 9.898 9.931 24,805 -0.26(-2.59%)
Aug 23, 2013 10.11 10.66 10.09 10.20 193,315 +0.09(+0.89%)
Aug 22, 2013 10.03 10.16 9.954 10.11 38,634 +0.12(+1.18%)
Aug 21, 2013 9.982 10.12 9.909 9.988 48,865 -0.01(-0.06%)
Aug 20, 2013 9.864 10.01 9.864 9.993 43,928 +0.19(+1.89%)
Aug 19, 2013 9.943 10.01 9.786 9.808 53,349 -0.19(-1.85%)
Aug 16, 2013 9.802 10.10 9.791 9.993 123,537 +0.12(+1.19%)
Aug 15, 2013 10.09 10.17 9.802 9.875 170,394 -0.31(-3.03%)
Aug 14, 2013 10.31 10.32 10.15 10.18 45,620 -0.16(-1.57%)
Aug 13, 2013 10.48 10.48 10.25 10.35 52,627 -0.15(-1.44%)
Aug 12, 2013 10.25 10.50 10.22 10.50 46,138 +0.14(+1.36%)
Aug 09, 2013 10.44 10.44 10.27 10.36 39,558 -0.08(-0.75%)
Aug 08, 2013 10.46 10.49 10.34 10.44 49,494 +0.07(+0.70%)
Aug 07, 2013 10.41 10.44 10.33 10.36 53,908 -0.08(-0.75%)
Aug 06, 2013 10.48 10.54 10.40 10.44 45,882 -0.10(-0.91%)
Aug 05, 2013 10.62 10.62 10.44 10.54 68,612 -0.06(-0.58%)
Aug 02, 2013 10.63 10.63 10.44 10.60 73,097 -0.06(-0.53%)
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.