Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ennis Inc
(NY:
EBF
)
20.80
+0.04 (+0.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2015
8.653
8.690
8.585
8.597
62,161
-0.04(-0.50%)
Feb 26, 2015
8.517
8.690
8.406
8.641
93,363
+0.15(+1.74%)
Feb 25, 2015
8.468
8.523
8.450
8.493
75,654
+0.06(+0.66%)
Feb 24, 2015
8.450
8.591
8.419
8.437
71,492
+0.01(+0.07%)
Feb 23, 2015
8.450
8.450
8.363
8.431
59,733
-0.02(-0.22%)
Feb 20, 2015
8.530
8.530
8.320
8.450
88,703
-0.13(-1.51%)
Feb 19, 2015
8.622
8.634
8.573
8.579
291,566
-0.04(-0.43%)
Feb 18, 2015
8.523
8.653
8.523
8.616
92,660
+0.09(+1.08%)
Feb 17, 2015
8.597
8.647
8.505
8.523
52,260
-0.04(-0.50%)
Feb 13, 2015
8.573
8.567
8.567
8.567
54,680
+0.01(+0.14%)
Feb 12, 2015
8.431
8.567
8.413
8.554
70,334
+0.16(+1.91%)
Feb 11, 2015
8.419
8.505
8.351
8.394
104,262
+0.01(+0.15%)
Feb 10, 2015
8.400
8.425
8.209
8.382
123,509
+0.07(+0.89%)
Feb 09, 2015
8.486
8.486
8.283
8.308
110,168
-0.22(-2.53%)
Feb 06, 2015
8.517
8.671
8.456
8.523
126,162
-0.01(-0.07%)
Feb 05, 2015
8.376
8.570
8.369
8.530
111,831
+0.16(+1.91%)
Feb 04, 2015
8.400
8.425
8.332
8.369
159,201
-0.02(-0.22%)
Feb 03, 2015
8.468
8.616
8.351
8.388
168,735
-0.08(-0.95%)
Feb 02, 2015
8.252
8.474
8.240
8.468
184,450
+0.25(+3.00%)
Jan 30, 2015
8.283
8.283
8.166
8.221
185,444
-0.14(-1.69%)
Jan 29, 2015
8.252
8.363
8.209
8.363
111,789
+0.15(+1.88%)
Jan 28, 2015
8.228
8.394
8.169
8.209
138,412
-0.03(-0.37%)
Jan 27, 2015
8.209
8.357
8.154
8.240
119,285
-0.02(-0.30%)
Jan 26, 2015
8.203
8.413
8.160
8.265
113,415
+0.07(+0.90%)
Jan 23, 2015
8.425
8.425
8.184
8.191
79,637
-0.23(-2.78%)
Jan 22, 2015
8.295
8.437
8.228
8.425
133,329
+0.19(+2.32%)
Jan 21, 2015
8.215
8.376
8.160
8.234
168,920
+0.04(+0.53%)
Jan 20, 2015
8.462
8.462
8.178
8.191
168,141
-0.22(-2.57%)
Jan 16, 2015
8.074
8.437
8.067
8.406
234,925
+0.33(+4.04%)
Jan 15, 2015
8.055
8.166
7.938
8.080
376,670
+0.06(+0.77%)
Jan 14, 2015
7.870
8.104
7.870
8.018
197,657
+0.10(+1.25%)
Jan 13, 2015
7.938
8.098
7.883
7.919
173,229
+0.06(+0.78%)
Jan 12, 2015
7.889
7.993
7.722
7.858
175,110
-0.01(-0.08%)
Jan 09, 2015
7.950
7.963
7.833
7.864
123,504
-0.10(-1.24%)
Jan 08, 2015
7.963
8.012
7.932
7.963
164,726
+0.09(+1.10%)
Jan 07, 2015
7.858
7.987
7.710
7.876
241,959
+0.01(+0.16%)
Jan 06, 2015
7.944
8.166
7.778
7.864
277,914
-0.33(-4.06%)
Jan 05, 2015
8.184
8.332
8.135
8.197
138,156
-0.00(-0.04%)
Jan 02, 2015
8.255
8.312
8.115
8.200
108,375
+0.01(+0.07%)
Dec 31, 2014
8.303
8.194
8.194
8.194
122,307
-0.10(-1.17%)
Dec 30, 2014
8.261
8.364
8.261
8.291
195,682
-0.02(-0.22%)
Dec 29, 2014
8.364
8.395
8.249
8.309
206,731
-0.09(-1.01%)
Dec 26, 2014
8.322
8.449
8.255
8.395
139,979
+0.13(+1.62%)
Dec 24, 2014
8.401
8.261
8.261
8.261
76,277
-0.15(-1.74%)
Dec 23, 2014
8.577
8.583
8.212
8.407
148,025
-0.07(-0.86%)
Dec 22, 2014
8.042
8.504
7.999
8.480
242,572
+0.43(+5.37%)
Dec 19, 2014
7.969
8.151
7.884
8.048
371,659
+0.08(+0.99%)
Dec 18, 2014
8.169
8.188
7.944
7.969
126,189
-0.08(-0.98%)
Dec 17, 2014
7.798
8.086
7.768
8.048
180,581
+0.29(+3.76%)
Dec 16, 2014
7.659
7.981
7.659
7.756
171,237
+0.07(+0.87%)
Dec 15, 2014
8.109
8.109
7.652
7.689
297,771
-0.36(-4.53%)
Dec 12, 2014
8.267
8.455
8.017
8.054
193,900
-0.33(-3.99%)
Dec 11, 2014
8.407
8.443
8.230
8.388
235,554
-0.13(-1.50%)
Dec 10, 2014
8.589
8.662
8.504
8.516
154,788
-0.09(-1.06%)
Dec 09, 2014
8.188
8.626
8.176
8.607
111,898
+0.30(+3.66%)
Dec 08, 2014
8.334
8.577
8.236
8.303
238,709
-0.05(-0.66%)
Dec 05, 2014
8.182
8.468
8.182
8.358
177,967
+0.18(+2.16%)
Dec 04, 2014
8.151
8.196
7.975
8.182
196,687
+0.00(+0.00%)
Dec 03, 2014
8.072
8.291
7.957
8.182
288,514
+0.10(+1.20%)
Dec 02, 2014
7.993
8.151
7.963
8.084
145,051
+0.12(+1.45%)
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
.