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

Ennis Inc (NY: EBF )

22.09 +0.03 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2006 7.689 7.789 7.641 7.769 305,403 -0.02(-0.26%)
Jul 28, 2006 7.597 7.865 7.597 7.789 150,579 +0.10(+1.30%)
Jul 27, 2006 7.849 7.885 7.633 7.689 273,190 -0.11(-1.39%)
Jul 26, 2006 7.861 7.885 7.737 7.797 217,503 -0.09(-1.17%)
Jul 25, 2006 7.869 7.965 7.789 7.889 284,677 +0.02(+0.31%)
Jul 24, 2006 7.653 7.885 7.681 7.865 214,506 +0.21(+2.77%)
Jul 21, 2006 7.681 7.717 7.589 7.653 175,800 -0.06(-0.78%)
Jul 20, 2006 7.981 7.993 7.693 7.713 295,414 -0.25(-3.17%)
Jul 19, 2006 7.841 8.001 7.841 7.965 237,230 +0.12(+1.58%)
Jul 18, 2006 7.797 7.857 7.765 7.841 239,228 +0.06(+0.82%)
Jul 17, 2006 7.729 7.809 7.729 7.777 170,306 +0.03(+0.41%)
Jul 14, 2006 7.749 7.829 7.685 7.745 289,421 -0.03(-0.41%)
Jul 13, 2006 7.889 7.909 7.713 7.777 268,944 -0.15(-1.92%)
Jul 12, 2006 7.973 7.973 7.845 7.929 315,142 -0.08(-0.95%)
Jul 11, 2006 7.885 8.041 7.829 8.005 428,264 +0.11(+1.42%)
Jul 10, 2006 7.893 7.973 7.889 7.893 193,031 -0.01(-0.15%)
Jul 07, 2006 7.765 7.913 7.745 7.905 369,331 +0.10(+1.28%)
Jul 06, 2006 7.965 7.965 7.697 7.805 208,763 +0.04(+0.52%)
Jul 05, 2006 7.681 7.821 7.673 7.765 368,082 +0.04(+0.57%)
Jul 03, 2006 7.865 7.877 7.681 7.721 202,270 -0.16(-2.03%)
Jun 30, 2006 7.889 7.933 7.765 7.881 445,994 +0.02(+0.20%)
Jun 29, 2006 7.769 7.897 7.693 7.865 508,922 +0.14(+1.87%)
Jun 28, 2006 7.661 7.761 7.633 7.721 227,991 +0.08(+1.10%)
Jun 27, 2006 7.777 7.777 7.549 7.637 477,957 -0.11(-1.40%)
Jun 26, 2006 7.657 7.769 7.625 7.745 193,530 +0.12(+1.63%)
Jun 23, 2006 7.436 7.693 7.208 7.621 148,331 +0.03(+0.37%)
Jun 22, 2006 7.553 7.629 7.529 7.593 234,484 +0.02(+0.21%)
Jun 21, 2006 7.585 7.685 7.565 7.577 269,943 +0.01(+0.16%)
Jun 20, 2006 7.577 7.637 7.553 7.565 300,908 +0.00(+0.05%)
Jun 19, 2006 7.697 7.697 7.541 7.561 314,143 -0.16(-2.02%)
Jun 16, 2006 7.472 7.833 7.472 7.717 903,724 -0.10(-1.28%)
Jun 15, 2006 7.789 7.889 7.713 7.817 277,685 +0.12(+1.51%)
Jun 14, 2006 7.609 7.741 7.609 7.701 229,739 +0.08(+1.00%)
Jun 13, 2006 7.653 7.801 7.577 7.625 438,502 -0.06(-0.78%)
Jun 12, 2006 7.388 7.761 7.380 7.685 409,036 -0.04(-0.57%)
Jun 09, 2006 7.825 7.901 7.681 7.729 249,467 -0.10(-1.28%)
Jun 08, 2006 7.641 7.837 7.573 7.829 408,037 +0.16(+2.14%)
Jun 07, 2006 7.569 7.865 7.569 7.665 319,138 +0.06(+0.79%)
Jun 06, 2006 7.589 7.629 7.505 7.605 260,954 -0.02(-0.26%)
Jun 05, 2006 7.801 7.837 7.569 7.625 405,540 -0.22(-2.76%)
Jun 02, 2006 7.893 7.917 7.813 7.841 222,497 -0.01(-0.15%)
Jun 01, 2006 7.829 7.869 7.805 7.853 248,218 +0.04(+0.46%)
May 31, 2006 7.845 7.889 7.729 7.817 368,581 -0.01(-0.10%)
May 30, 2006 7.949 8.009 7.805 7.825 269,444 -0.16(-2.06%)
May 26, 2006 7.989 8.017 7.941 7.989 203,019 +0.03(+0.40%)
May 25, 2006 8.001 8.069 7.873 7.957 233,235 +0.00(+0.05%)
May 24, 2006 7.997 8.061 7.753 7.953 605,563 -0.06(-0.75%)
May 23, 2006 7.949 8.073 7.909 8.013 499,183 +0.11(+1.42%)
May 22, 2006 7.833 7.945 7.661 7.901 490,443 +0.07(+0.92%)
May 19, 2006 7.665 7.949 7.633 7.829 249,217 +0.12(+1.61%)
May 18, 2006 7.957 7.985 7.677 7.705 290,920 -0.20(-2.48%)
May 17, 2006 7.849 7.929 7.729 7.901 170,057 -0.02(-0.30%)
May 16, 2006 7.849 7.953 7.849 7.925 172,304 +0.06(+0.76%)
May 15, 2006 7.861 8.001 7.757 7.865 257,707 -0.03(-0.36%)
May 12, 2006 7.929 7.985 7.857 7.893 495,937 -0.05(-0.61%)
May 11, 2006 7.929 8.009 7.909 7.941 787,107 +0.00(+0.00%)
May 10, 2006 7.885 7.969 7.837 7.941 360,591 +0.06(+0.81%)
May 09, 2006 7.837 7.989 7.837 7.877 447,242 +0.03(+0.36%)
May 08, 2006 7.781 7.905 7.773 7.849 330,125 +0.04(+0.51%)
May 05, 2006 7.801 7.809 7.757 7.809 222,497 +0.02(+0.21%)
May 04, 2006 7.697 7.873 7.681 7.793 249,467 +0.06(+0.83%)
May 03, 2006 7.753 7.801 7.657 7.729 107,378 -0.02(-0.31%)
May 02, 2006 7.697 7.845 7.685 7.753 290,170 +0.08(+1.04%)
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.