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
)
20.68
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2002
6.250
6.440
6.205
6.440
130,202
+0.19(+3.04%)
Apr 29, 2002
6.525
6.525
5.816
6.250
282,239
-0.27(-4.13%)
Apr 26, 2002
6.490
6.555
6.490
6.520
166,659
+0.01(+0.15%)
Apr 25, 2002
6.590
6.590
6.490
6.510
117,382
-0.07(-1.14%)
Apr 24, 2002
6.615
6.670
6.490
6.585
205,920
-0.04(-0.68%)
Apr 23, 2002
6.615
6.730
6.600
6.630
124,794
-0.00(-0.08%)
Apr 22, 2002
6.540
6.640
6.515
6.635
164,455
+0.14(+2.23%)
Apr 19, 2002
6.590
6.605
6.470
6.490
62,096
-0.14(-2.11%)
Apr 18, 2002
6.490
6.640
6.390
6.630
93,345
+0.09(+1.37%)
Apr 17, 2002
6.720
6.720
6.390
6.540
131,404
-0.13(-1.95%)
Apr 16, 2002
6.470
6.700
6.470
6.670
356,955
+0.23(+3.65%)
Apr 15, 2002
6.370
6.440
6.345
6.435
137,614
+0.07(+1.10%)
Apr 12, 2002
6.290
6.375
6.290
6.365
124,193
+0.10(+1.59%)
Apr 11, 2002
6.135
6.370
6.135
6.265
121,589
+0.05(+0.80%)
Apr 10, 2002
6.081
6.355
6.081
6.215
192,098
+0.15(+2.47%)
Apr 09, 2002
5.991
6.130
5.951
6.066
98,753
+0.04(+0.66%)
Apr 08, 2002
6.175
6.175
5.966
6.026
113,176
-0.12(-2.03%)
Apr 05, 2002
6.170
6.190
6.115
6.150
39,661
-0.01(-0.24%)
Apr 04, 2002
6.140
6.195
6.076
6.165
73,514
-0.08(-1.28%)
Apr 03, 2002
6.081
6.270
6.061
6.245
118,784
+0.21(+3.56%)
Apr 02, 2002
6.215
6.220
6.021
6.031
77,720
-0.23(-3.67%)
Apr 01, 2002
6.031
6.280
6.016
6.260
190,897
+0.15(+2.53%)
Mar 29, 2002
6.016
6.200
5.991
6.105
173,269
+0.00(+0.00%)
Mar 28, 2002
6.016
6.200
5.991
6.105
173,269
+0.09(+1.49%)
Mar 27, 2002
5.866
6.021
5.866
6.016
407,233
+0.13(+2.21%)
Mar 26, 2002
5.821
5.916
5.781
5.886
142,621
+0.06(+1.11%)
Mar 25, 2002
5.591
5.841
5.491
5.821
93,345
+0.23(+4.11%)
Mar 22, 2002
5.681
5.741
5.591
5.591
84,932
-0.13(-2.27%)
Mar 21, 2002
5.691
5.721
5.641
5.721
77,120
+0.01(+0.17%)
Mar 20, 2002
5.766
5.766
5.661
5.711
62,096
-0.07(-1.21%)
Mar 19, 2002
5.666
5.856
5.666
5.781
159,247
+0.16(+2.84%)
Mar 18, 2002
5.541
5.651
5.541
5.621
108,168
+0.10(+1.81%)
Mar 15, 2002
5.546
5.566
5.491
5.521
681,060
-0.02(-0.45%)
Mar 14, 2002
5.521
5.556
5.511
5.546
134,609
+0.02(+0.36%)
Mar 13, 2002
5.367
5.566
5.347
5.526
96,149
+0.21(+3.94%)
Mar 12, 2002
5.407
5.407
5.267
5.317
54,685
-0.06(-1.11%)
Mar 11, 2002
5.417
5.417
5.342
5.377
34,653
-0.02(-0.46%)
Mar 08, 2002
5.491
5.506
5.367
5.402
89,739
-0.05(-0.92%)
Mar 07, 2002
5.456
5.491
5.417
5.452
169,463
-0.01(-0.27%)
Mar 06, 2002
5.417
5.466
5.392
5.466
85,533
+0.03(+0.64%)
Mar 05, 2002
5.382
5.481
5.382
5.432
102,159
+0.04(+0.74%)
Mar 04, 2002
5.267
5.392
5.242
5.392
129,201
+0.18(+3.55%)
Mar 01, 2002
5.342
5.342
5.162
5.207
2,123,304
-0.09(-1.70%)
Feb 28, 2002
5.152
5.392
5.152
5.297
72,713
+0.14(+2.71%)
Feb 27, 2002
5.217
5.242
5.142
5.157
2,523,928
-0.13(-2.55%)
Feb 26, 2002
5.267
5.432
5.267
5.292
125,795
+0.06(+1.15%)
Feb 25, 2002
5.267
5.282
5.217
5.232
48,876
-0.03(-0.66%)
Feb 22, 2002
5.187
5.292
5.042
5.267
74,916
+0.10(+1.93%)
Feb 21, 2002
5.192
5.227
5.162
5.167
38,459
-0.07(-1.43%)
Feb 20, 2002
5.167
5.337
5.157
5.242
57,890
+0.06(+1.25%)
Feb 19, 2002
5.197
5.232
5.117
5.177
45,871
+0.00(+0.00%)
Feb 18, 2002
5.107
5.177
5.102
5.177
25,239
+0.00(+0.00%)
Feb 15, 2002
5.107
5.177
5.102
5.177
25,239
+0.04(+0.88%)
Feb 14, 2002
4.992
5.247
4.992
5.132
158,847
+0.14(+2.80%)
Feb 13, 2002
5.012
5.022
4.972
4.992
17,226
-0.02(-0.40%)
Feb 12, 2002
5.092
5.092
5.007
5.012
47,874
-0.09(-1.76%)
Feb 11, 2002
5.067
5.142
5.052
5.102
79,924
-0.01(-0.29%)
Feb 08, 2002
4.947
5.192
4.947
5.117
96,550
+0.17(+3.54%)
Feb 07, 2002
4.962
4.967
4.922
4.942
10,816
-0.02(-0.40%)
Feb 06, 2002
4.957
4.967
4.912
4.962
41,464
+0.00(+0.10%)
Feb 05, 2002
4.892
4.987
4.867
4.957
27,242
+0.09(+1.85%)
Feb 04, 2002
4.932
4.977
4.867
4.867
87,936
-0.04(-0.91%)
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
.