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
-0.12 (-0.58%)
Official Closing 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 28, 2006
9.520
9.974
9.520
9.835
321,099
+0.09(+0.97%)
Apr 27, 2006
9.710
9.830
9.580
9.740
165,457
-0.02(-0.20%)
Apr 26, 2006
9.530
9.800
9.520
9.760
218,339
+0.23(+2.46%)
Apr 25, 2006
9.420
9.645
9.375
9.525
278,833
+0.14(+1.49%)
Apr 24, 2006
9.320
9.570
9.320
9.385
311,084
-0.17(-1.83%)
Apr 21, 2006
9.785
9.805
9.490
9.560
186,490
-0.02(-0.26%)
Apr 20, 2006
9.675
9.755
9.585
9.585
145,426
-0.11(-1.13%)
Apr 19, 2006
9.585
9.695
9.585
9.695
141,420
+0.16(+1.68%)
Apr 18, 2006
9.410
9.605
9.405
9.535
217,538
+0.12(+1.33%)
Apr 17, 2006
9.291
9.440
9.271
9.410
162,452
+0.07(+0.80%)
Apr 13, 2006
9.390
9.480
9.276
9.335
253,194
-0.05(-0.58%)
Apr 12, 2006
9.161
9.450
9.161
9.390
219,541
-0.02(-0.21%)
Apr 11, 2006
9.450
9.455
9.350
9.410
171,667
-0.09(-1.00%)
Apr 10, 2006
9.470
9.545
9.330
9.505
226,552
+0.01(+0.11%)
Apr 07, 2006
9.610
9.650
9.465
9.495
219,541
-0.08(-0.89%)
Apr 06, 2006
9.360
9.655
9.360
9.580
174,471
-0.03(-0.31%)
Apr 05, 2006
9.620
9.825
9.600
9.610
269,018
-0.03(-0.31%)
Apr 04, 2006
9.665
9.725
9.600
9.640
213,532
-0.03(-0.36%)
Apr 03, 2006
9.730
9.735
9.555
9.675
224,549
-0.06(-0.62%)
Mar 31, 2006
9.690
9.735
9.645
9.735
186,490
+0.05(+0.57%)
Mar 30, 2006
9.685
9.760
9.650
9.680
146,828
+0.00(+0.00%)
Mar 29, 2006
9.725
9.725
9.226
9.680
175,873
+0.20(+2.16%)
Mar 28, 2006
9.690
9.700
9.415
9.475
243,579
-0.21(-2.22%)
Mar 27, 2006
9.670
9.735
9.585
9.690
90,340
+0.01(+0.15%)
Mar 24, 2006
9.595
9.675
9.595
9.675
82,929
+0.03(+0.31%)
Mar 23, 2006
9.650
9.705
9.575
9.645
175,072
-0.03(-0.31%)
Mar 22, 2006
9.560
9.770
9.490
9.675
202,915
+0.04(+0.41%)
Mar 21, 2006
9.780
9.905
9.585
9.635
962,898
-0.20(-2.08%)
Mar 20, 2006
9.785
9.935
9.710
9.840
528,823
+0.05(+0.56%)
Mar 17, 2006
9.605
9.969
9.485
9.785
806,855
+0.21(+2.19%)
Mar 16, 2006
9.395
9.595
9.360
9.575
334,120
+0.18(+1.97%)
Mar 15, 2006
9.685
9.710
9.281
9.390
461,518
-0.32(-3.29%)
Mar 14, 2006
9.755
9.805
9.645
9.710
196,906
-0.05(-0.51%)
Mar 13, 2006
9.885
9.974
9.740
9.760
186,089
-0.07(-0.76%)
Mar 10, 2006
9.775
9.900
9.755
9.835
105,163
+0.03(+0.31%)
Mar 09, 2006
9.635
9.860
9.635
9.805
227,153
+0.13(+1.34%)
Mar 08, 2006
9.610
9.825
9.585
9.675
143,423
-0.03(-0.36%)
Mar 07, 2006
9.735
9.765
9.675
9.710
208,925
-0.09(-0.92%)
Mar 06, 2006
9.291
9.835
9.291
9.800
247,785
+0.03(+0.36%)
Mar 03, 2006
9.850
9.915
9.735
9.765
559,270
-0.13(-1.36%)
Mar 02, 2006
9.885
9.925
9.795
9.900
94,747
+0.00(+0.00%)
Mar 01, 2006
9.785
9.969
9.645
9.900
150,634
+0.05(+0.56%)
Feb 28, 2006
9.830
9.860
9.720
9.845
140,618
+0.01(+0.15%)
Feb 27, 2006
9.890
10.00
9.785
9.830
110,171
-0.07(-0.71%)
Feb 24, 2006
9.835
9.979
9.785
9.900
142,021
+0.04(+0.46%)
Feb 23, 2006
9.705
9.974
9.700
9.855
178,878
+0.14(+1.44%)
Feb 22, 2006
9.610
9.880
9.550
9.715
249,788
+0.13(+1.41%)
Feb 21, 2006
9.760
9.800
9.570
9.580
114,378
-0.18(-1.84%)
Feb 17, 2006
9.735
9.805
9.650
9.760
152,236
+0.02(+0.26%)
Feb 16, 2006
9.875
9.890
9.715
9.735
177,476
-0.12(-1.27%)
Feb 15, 2006
9.944
9.944
9.775
9.860
206,321
-0.14(-1.45%)
Feb 14, 2006
9.920
10.15
9.860
10.00
336,924
+0.12(+1.21%)
Feb 13, 2006
9.870
9.964
9.810
9.885
195,904
-0.02(-0.25%)
Feb 10, 2006
9.959
9.959
9.850
9.910
256,399
-0.07(-0.75%)
Feb 09, 2006
9.969
10.05
9.895
9.984
207,923
+0.04(+0.45%)
Feb 08, 2006
9.825
9.969
9.795
9.940
157,244
+0.14(+1.48%)
Feb 07, 2006
9.845
9.845
9.675
9.795
131,805
-0.01(-0.15%)
Feb 06, 2006
9.735
9.815
9.625
9.810
117,783
+0.08(+0.82%)
Feb 03, 2006
9.535
9.900
9.515
9.730
136,212
+0.17(+1.78%)
Feb 02, 2006
9.825
9.825
9.475
9.560
123,792
-0.24(-2.45%)
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
.