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

Ennis Inc (NY: EBF )

23.57 +0.23 (+0.99%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jul 17, 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 (%)
Dec 30, 2011 7.147 7.157 6.994 7.010 135,741 -0.14(-1.91%)
Dec 29, 2011 7.131 7.210 7.057 7.147 99,285 +0.06(+0.82%)
Dec 28, 2011 7.394 7.394 7.062 7.089 132,552 -0.32(-4.33%)
Dec 27, 2011 7.320 7.452 7.204 7.409 90,078 +0.06(+0.86%)
Dec 23, 2011 7.425 7.425 7.331 7.346 64,086 -0.06(-0.85%)
Dec 21, 2011 7.346 7.441 7.194 7.409 113,576 +0.06(+0.79%)
Dec 20, 2011 6.983 7.436 6.957 7.352 251,914 +0.56(+8.29%)
Dec 19, 2011 7.147 7.315 6.731 6.789 384,079 -0.28(-3.94%)
Dec 16, 2011 6.884 7.383 6.884 7.068 252,448 -0.02(-0.30%)
Dec 15, 2011 7.078 7.136 6.985 7.089 166,487 +0.13(+1.81%)
Dec 14, 2011 6.789 6.994 6.751 6.962 167,177 +0.15(+2.16%)
Dec 13, 2011 7.078 7.194 6.784 6.815 137,780 -0.17(-2.48%)
Dec 12, 2011 6.936 6.999 6.826 6.989 169,183 -0.08(-1.19%)
Dec 09, 2011 6.831 7.152 6.820 7.073 198,370 +0.25(+3.70%)
Dec 08, 2011 7.057 7.089 6.810 6.820 156,287 -0.34(-4.70%)
Dec 07, 2011 7.173 7.215 6.994 7.157 153,008 -0.06(-0.80%)
Dec 06, 2011 7.320 7.325 7.162 7.215 166,879 -0.09(-1.22%)
Dec 05, 2011 7.452 7.452 7.204 7.304 207,321 -0.04(-0.50%)
Dec 02, 2011 7.520 7.520 7.315 7.341 144,586 -0.04(-0.50%)
Dec 01, 2011 7.809 7.809 7.362 7.378 200,680 -0.43(-5.52%)
Nov 30, 2011 7.436 7.862 7.362 7.809 424,424 +0.73(+10.33%)
Nov 29, 2011 7.057 7.157 7.005 7.078 102,187 +0.04(+0.60%)
Nov 28, 2011 7.026 7.299 6.894 7.036 248,031 +0.27(+3.96%)
Nov 25, 2011 6.983 7.089 6.747 6.768 139,162 -0.27(-3.88%)
Nov 23, 2011 7.415 7.425 7.026 7.041 138,434 -0.45(-6.04%)
Nov 22, 2011 7.536 7.704 7.467 7.494 85,362 -0.04(-0.49%)
Nov 21, 2011 7.599 7.678 7.384 7.530 141,792 -0.25(-3.24%)
Nov 18, 2011 7.641 7.835 7.641 7.783 96,283 +0.13(+1.65%)
Nov 17, 2011 7.725 7.846 7.604 7.657 89,237 -0.05(-0.61%)
Nov 16, 2011 7.735 7.969 7.693 7.704 112,992 -0.15(-1.88%)
Nov 15, 2011 7.609 7.925 7.499 7.851 147,779 +0.17(+2.26%)
Nov 14, 2011 7.946 7.946 7.593 7.678 132,018 -0.31(-3.88%)
Nov 11, 2011 7.762 8.014 7.720 7.988 108,059 +0.34(+4.47%)
Nov 10, 2011 7.725 7.757 7.593 7.646 84,167 +0.08(+1.04%)
Nov 09, 2011 7.899 7.930 7.525 7.567 210,991 -0.60(-7.40%)
Nov 08, 2011 8.188 8.219 7.867 8.172 94,933 +0.06(+0.71%)
Nov 07, 2011 7.935 8.209 7.883 8.114 170,568 +0.17(+2.12%)
Nov 04, 2011 8.035 8.072 7.825 7.946 108,565 -0.18(-2.26%)
Nov 03, 2011 7.967 8.151 7.757 8.130 183,088 +0.30(+3.83%)
Nov 02, 2011 7.588 7.851 7.551 7.830 191,830 +0.40(+5.38%)
Nov 01, 2011 7.420 7.757 7.352 7.430 261,589 -0.26(-3.42%)
Oct 31, 2011 7.867 7.946 7.672 7.693 142,034 -0.32(-3.94%)
Oct 28, 2011 8.288 8.424 8.004 8.009 155,267 -0.29(-3.49%)
Oct 27, 2011 7.867 8.430 7.709 8.298 454,214 +0.86(+11.60%)
Oct 26, 2011 7.551 7.625 7.373 7.436 316,822 +0.03(+0.43%)
Oct 25, 2011 7.609 7.646 7.378 7.404 191,539 -0.30(-3.89%)
Oct 24, 2011 7.404 7.730 7.288 7.704 174,936 +0.34(+4.64%)
Oct 21, 2011 7.336 7.436 7.199 7.362 195,772 +0.16(+2.26%)
Oct 20, 2011 7.357 7.383 7.020 7.199 111,595 -0.10(-1.37%)
Oct 19, 2011 7.378 7.657 7.252 7.299 277,266 -0.07(-1.00%)
Oct 18, 2011 7.168 7.488 6.999 7.373 183,647 +0.26(+3.62%)
Oct 17, 2011 7.436 7.467 7.099 7.115 201,182 -0.40(-5.32%)
Oct 14, 2011 7.399 7.536 7.157 7.515 163,115 +0.22(+2.95%)
Oct 13, 2011 7.215 7.346 7.062 7.299 112,614 +0.05(+0.65%)
Oct 12, 2011 7.236 7.331 7.115 7.252 243,898 +0.06(+0.84%)
Oct 11, 2011 7.098 7.311 7.046 7.191 190,443 +0.01(+0.14%)
Oct 10, 2011 7.051 7.248 6.957 7.181 192,479 +0.26(+3.76%)
Oct 07, 2011 7.207 7.248 6.858 6.921 130,018 -0.27(-3.69%)
Oct 06, 2011 7.118 7.202 7.025 7.186 208,899 +0.07(+1.02%)
Oct 05, 2011 7.144 7.228 6.942 7.113 226,689 -0.08(-1.08%)
Oct 04, 2011 6.318 7.285 6.281 7.191 463,388 +0.82(+12.90%)
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.