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

Ennis Inc (NY: EBF )

23.78 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 28, 2007 10.23 10.33 9.944 9.962 214,154 -0.28(-2.78%)
Sep 27, 2007 10.26 10.36 9.998 10.25 275,436 +0.02(+0.18%)
Sep 26, 2007 9.763 10.25 9.605 10.23 675,869 +0.60(+6.19%)
Sep 25, 2007 9.813 9.813 9.556 9.632 464,812 -0.26(-2.61%)
Sep 24, 2007 9.781 10.02 9.714 9.890 313,488 +0.16(+1.67%)
Sep 21, 2007 9.723 9.854 9.678 9.727 363,266 +0.09(+0.99%)
Sep 20, 2007 9.583 9.700 9.411 9.632 328,974 +0.07(+0.76%)
Sep 19, 2007 9.352 9.754 9.266 9.560 479,635 +0.25(+2.67%)
Sep 18, 2007 8.909 9.325 8.810 9.311 260,392 +0.43(+4.89%)
Sep 17, 2007 8.873 8.959 8.823 8.877 503,307 -0.04(-0.41%)
Sep 14, 2007 8.905 8.954 8.832 8.914 193,800 -0.04(-0.40%)
Sep 13, 2007 9.040 9.054 8.918 8.950 266,808 -0.06(-0.65%)
Sep 12, 2007 8.977 9.131 8.814 9.009 299,993 +0.02(+0.20%)
Sep 11, 2007 8.877 9.018 8.810 8.990 249,773 +0.16(+1.84%)
Sep 10, 2007 8.868 8.950 8.543 8.828 278,312 -0.00(-0.05%)
Sep 07, 2007 9.103 9.158 8.746 8.832 649,321 -0.43(-4.64%)
Sep 06, 2007 9.329 9.424 9.140 9.262 323,444 -0.02(-0.24%)
Sep 05, 2007 9.628 9.628 9.266 9.284 386,495 -0.39(-4.06%)
Sep 04, 2007 9.723 9.831 9.329 9.678 249,330 -0.15(-1.56%)
Aug 31, 2007 9.831 9.899 9.623 9.831 197,340 +0.16(+1.64%)
Aug 30, 2007 9.628 10.60 9.560 9.673 869,228 -0.06(-0.60%)
Aug 29, 2007 9.307 9.736 9.284 9.732 188,048 +0.44(+4.77%)
Aug 28, 2007 9.574 9.574 9.257 9.289 162,606 -0.33(-3.43%)
Aug 27, 2007 9.700 9.736 9.565 9.619 109,510 -0.14(-1.48%)
Aug 24, 2007 9.578 9.858 9.578 9.763 181,633 +0.17(+1.79%)
Aug 23, 2007 9.754 9.831 9.546 9.592 248,003 -0.10(-1.07%)
Aug 22, 2007 9.524 9.723 9.429 9.696 267,693 +0.24(+2.58%)
Aug 21, 2007 9.691 9.781 9.433 9.452 335,169 -0.34(-3.46%)
Aug 20, 2007 9.876 9.980 9.474 9.791 220,791 -0.02(-0.23%)
Aug 17, 2007 10.12 10.17 9.768 9.813 393,796 +0.14(+1.50%)
Aug 16, 2007 9.108 9.822 8.819 9.668 470,564 +0.57(+6.21%)
Aug 15, 2007 9.198 9.637 9.045 9.103 261,498 -0.14(-1.56%)
Aug 14, 2007 9.578 9.637 9.239 9.248 361,053 -0.34(-3.58%)
Aug 13, 2007 9.506 9.881 9.506 9.592 564,810 -0.15(-1.58%)
Aug 10, 2007 8.340 10.12 8.299 9.745 965,907 +1.32(+15.60%)
Aug 09, 2007 8.737 8.683 8.349 8.430 1,031,835 -0.31(-3.52%)
Aug 08, 2007 8.697 8.755 8.511 8.737 933,164 +0.13(+1.52%)
Aug 07, 2007 8.986 8.995 8.448 8.606 436,937 -0.38(-4.23%)
Aug 06, 2007 9.018 9.094 8.706 8.986 433,176 -0.00(-0.05%)
Aug 03, 2007 9.058 9.452 8.972 8.990 490,033 -0.46(-4.88%)
Aug 02, 2007 9.483 9.483 9.207 9.452 581,845 +0.00(+0.05%)
Aug 01, 2007 9.040 9.483 8.995 9.447 469,015 +0.33(+3.57%)
Jul 31, 2007 9.515 9.556 9.113 9.122 269,241 -0.32(-3.35%)
Jul 30, 2007 9.406 9.515 9.257 9.438 292,692 -0.01(-0.10%)
Jul 27, 2007 9.551 9.587 9.334 9.447 488,705 -0.17(-1.74%)
Jul 26, 2007 9.718 9.845 9.411 9.614 517,687 -0.33(-3.32%)
Jul 25, 2007 9.935 10.11 9.881 9.944 898,652 +0.06(+0.64%)
Jul 24, 2007 10.01 10.11 9.813 9.881 593,570 -0.28(-2.76%)
Jul 23, 2007 10.09 10.48 10.08 10.16 568,349 +0.13(+1.26%)
Jul 20, 2007 9.908 10.14 9.691 10.03 1,097,541 +0.19(+1.97%)
Jul 19, 2007 9.840 9.913 9.687 9.840 503,970 -0.04(-0.37%)
Jul 18, 2007 9.876 9.944 9.659 9.876 232,074 -0.04(-0.36%)
Jul 17, 2007 10.09 10.12 9.908 9.913 253,534 -0.14(-1.44%)
Jul 16, 2007 9.944 10.14 9.872 10.06 467,688 +0.08(+0.82%)
Jul 13, 2007 10.12 10.19 9.940 9.976 354,859 -0.17(-1.69%)
Jul 12, 2007 9.922 10.23 9.899 10.15 319,461 +0.26(+2.65%)
Jul 11, 2007 9.994 10.08 9.732 9.885 549,102 -0.16(-1.58%)
Jul 10, 2007 10.47 10.59 9.895 10.04 689,364 -0.54(-5.12%)
Jul 09, 2007 10.96 10.96 10.56 10.59 254,861 -0.38(-3.42%)
Jul 06, 2007 10.82 11.02 10.73 10.96 194,685 +0.12(+1.13%)
Jul 05, 2007 10.72 10.86 10.57 10.84 360,390 +0.11(+1.05%)
Jul 03, 2007 10.84 10.84 10.65 10.73 117,917 -0.13(-1.17%)
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.