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, 2004
7.838
7.908
7.463
7.483
74,315
-0.30(-3.91%)
Apr 29, 2004
7.888
8.022
7.763
7.788
33,452
-0.10(-1.27%)
Apr 28, 2004
8.027
8.047
7.868
7.888
41,264
-0.12(-1.56%)
Apr 27, 2004
7.973
8.037
7.973
8.013
110,972
+0.00(+0.06%)
Apr 26, 2004
7.988
8.032
7.943
8.008
51,279
+0.06(+0.75%)
Apr 23, 2004
7.993
8.003
7.903
7.948
32,049
-0.04(-0.56%)
Apr 22, 2004
7.893
8.042
7.888
7.993
41,063
+0.10(+1.26%)
Apr 21, 2004
7.913
7.918
7.763
7.893
44,068
-0.04(-0.57%)
Apr 20, 2004
8.013
8.027
7.933
7.938
42,666
-0.05(-0.62%)
Apr 19, 2004
8.042
8.042
7.978
7.988
48,876
-0.05(-0.62%)
Apr 16, 2004
8.092
8.102
7.968
8.037
91,742
-0.05(-0.68%)
Apr 15, 2004
8.067
8.112
8.013
8.092
61,696
+0.02(+0.31%)
Apr 14, 2004
8.032
8.187
8.013
8.067
58,891
+0.04(+0.56%)
Apr 13, 2004
8.042
8.067
7.973
8.022
92,944
-0.05(-0.62%)
Apr 12, 2004
8.147
8.157
7.988
8.072
54,885
-0.05(-0.61%)
Apr 08, 2004
8.287
8.287
8.062
8.122
72,512
-0.15(-1.81%)
Apr 07, 2004
8.252
8.282
7.998
8.272
53,683
-0.00(-0.06%)
Apr 06, 2004
8.337
8.357
8.247
8.277
57,890
-0.08(-1.01%)
Apr 05, 2004
8.422
8.437
8.317
8.362
58,491
-0.04(-0.53%)
Apr 02, 2004
8.477
8.487
8.362
8.407
57,289
-0.03(-0.35%)
Apr 01, 2004
8.357
8.472
8.352
8.437
60,093
+0.08(+0.96%)
Mar 31, 2004
8.082
8.357
7.998
8.357
115,780
+0.29(+3.59%)
Mar 30, 2004
7.913
8.097
7.893
8.067
40,062
+0.15(+1.96%)
Mar 29, 2004
7.873
7.988
7.848
7.913
61,896
+0.07(+0.89%)
Mar 26, 2004
8.062
8.157
7.838
7.843
45,871
-0.24(-3.02%)
Mar 25, 2004
7.928
8.192
7.928
8.087
43,267
+0.17(+2.21%)
Mar 24, 2004
8.047
8.057
7.908
7.913
23,436
-0.11(-1.37%)
Mar 23, 2004
7.983
8.202
7.973
8.022
41,464
+0.04(+0.50%)
Mar 22, 2004
7.968
8.008
7.673
7.983
97,952
+0.07(+0.95%)
Mar 19, 2004
8.137
8.137
7.908
7.908
49,076
-0.18(-2.28%)
Mar 18, 2004
8.227
8.227
8.062
8.092
80,925
-0.16(-1.94%)
Mar 17, 2004
8.057
8.342
8.027
8.252
60,293
+0.22(+2.80%)
Mar 16, 2004
8.177
8.177
7.958
8.027
57,088
-0.12(-1.53%)
Mar 15, 2004
8.307
8.307
8.152
8.152
60,694
-0.18(-2.16%)
Mar 12, 2004
8.117
8.332
8.117
8.332
39,461
+0.22(+2.77%)
Mar 11, 2004
8.112
8.182
7.863
8.107
74,716
-0.01(-0.12%)
Mar 10, 2004
8.267
8.357
8.117
8.117
35,054
-0.14(-1.75%)
Mar 09, 2004
8.272
8.387
8.262
8.262
35,254
-0.01(-0.12%)
Mar 08, 2004
8.412
8.442
8.267
8.272
52,481
-0.14(-1.66%)
Mar 05, 2004
8.442
8.542
8.412
8.412
60,293
-0.05(-0.65%)
Mar 04, 2004
8.207
8.467
8.112
8.467
79,123
+0.26(+3.16%)
Mar 03, 2004
8.347
8.347
8.037
8.207
51,079
-0.17(-2.03%)
Mar 02, 2004
8.392
8.432
8.362
8.377
41,664
-0.00(-0.06%)
Mar 01, 2004
8.402
8.487
8.297
8.382
189,494
-0.02(-0.24%)
Feb 27, 2004
8.297
8.402
8.137
8.402
43,267
+0.15(+1.81%)
Feb 26, 2004
8.062
8.257
8.057
8.252
41,063
+0.21(+2.67%)
Feb 25, 2004
7.963
8.087
7.963
8.037
55,286
+0.06(+0.75%)
Feb 24, 2004
7.968
8.077
7.938
7.978
56,888
+0.01(+0.19%)
Feb 23, 2004
8.037
8.037
7.913
7.963
77,120
-0.07(-0.93%)
Feb 20, 2004
8.057
8.097
7.938
8.037
114,978
-0.03(-0.37%)
Feb 19, 2004
8.077
8.122
8.052
8.067
52,681
+0.00(+0.00%)
Feb 18, 2004
8.212
8.217
7.888
8.067
59,091
-0.12(-1.46%)
Feb 17, 2004
8.212
8.337
8.177
8.187
64,300
+0.04(+0.55%)
Feb 13, 2004
8.402
8.402
8.137
8.142
87,135
-0.26(-3.09%)
Feb 12, 2004
8.222
8.487
8.187
8.402
52,281
+0.14(+1.69%)
Feb 11, 2004
8.187
8.262
8.162
8.262
53,883
+0.03(+0.42%)
Feb 10, 2004
8.127
8.232
8.117
8.227
44,669
+0.08(+1.04%)
Feb 09, 2004
8.137
8.187
8.102
8.142
62,296
+0.03(+0.37%)
Feb 06, 2004
7.938
8.212
7.933
8.112
86,734
+0.20(+2.52%)
Feb 05, 2004
8.013
8.013
7.888
7.913
34,653
-0.07(-0.94%)
Feb 04, 2004
8.062
8.067
7.988
7.988
95,749
-0.07(-0.93%)
Feb 03, 2004
7.998
8.062
7.988
8.062
51,279
+0.08(+1.00%)
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
.