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, 2013
8.562
8.813
8.465
8.768
91,508
+0.18(+2.06%)
Apr 29, 2013
8.294
8.614
8.163
8.591
100,531
+0.36(+4.37%)
Apr 26, 2013
8.363
8.403
8.186
8.231
99,703
-0.17(-2.04%)
Apr 25, 2013
8.437
8.448
8.288
8.403
92,584
-0.03(-0.41%)
Apr 24, 2013
8.602
8.625
8.363
8.437
55,834
-0.19(-2.25%)
Apr 23, 2013
8.654
8.773
8.460
8.631
86,990
+0.05(+0.53%)
Apr 22, 2013
8.134
8.665
7.986
8.585
189,984
+0.43(+5.32%)
Apr 19, 2013
8.015
8.186
7.975
8.152
63,316
+0.13(+1.64%)
Apr 18, 2013
8.112
8.160
7.952
8.020
72,384
-0.08(-0.99%)
Apr 17, 2013
8.095
8.186
7.941
8.100
145,759
-0.03(-0.42%)
Apr 16, 2013
8.100
8.163
8.015
8.134
82,613
+0.13(+1.64%)
Apr 15, 2013
8.300
8.331
7.998
8.003
180,928
-0.38(-4.49%)
Apr 12, 2013
8.323
8.433
8.323
8.380
29,603
+0.01(+0.14%)
Apr 11, 2013
8.528
8.528
8.271
8.368
54,587
-0.19(-2.27%)
Apr 10, 2013
8.294
8.625
8.294
8.562
124,709
+0.26(+3.09%)
Apr 09, 2013
8.414
8.414
8.271
8.306
128,893
-0.11(-1.36%)
Apr 08, 2013
8.300
8.431
8.249
8.420
91,801
+0.13(+1.51%)
Apr 05, 2013
8.271
8.374
8.266
8.294
96,152
-0.02(-0.21%)
Apr 04, 2013
8.323
8.363
8.271
8.311
51,139
-0.03(-0.34%)
Apr 03, 2013
8.306
8.514
8.277
8.340
129,854
+0.04(+0.48%)
Apr 02, 2013
8.505
8.585
8.283
8.300
147,247
-0.18(-2.09%)
Apr 01, 2013
8.614
8.745
8.414
8.477
91,084
-0.12(-1.39%)
Mar 28, 2013
8.654
8.665
8.557
8.597
89,215
-0.05(-0.53%)
Mar 27, 2013
8.688
8.745
8.625
8.642
43,801
-0.08(-0.92%)
Mar 26, 2013
8.865
8.865
8.711
8.722
44,751
-0.09(-0.97%)
Mar 25, 2013
8.711
8.808
8.711
8.808
70,066
+0.10(+1.11%)
Mar 22, 2013
8.705
8.741
8.631
8.711
69,772
+0.01(+0.13%)
Mar 21, 2013
8.619
8.773
8.619
8.699
120,789
+0.01(+0.13%)
Mar 20, 2013
8.762
8.808
8.619
8.688
53,996
-0.08(-0.91%)
Mar 19, 2013
8.756
8.852
8.648
8.768
63,135
+0.01(+0.07%)
Mar 18, 2013
8.671
8.830
8.625
8.762
90,747
-0.02(-0.19%)
Mar 15, 2013
8.665
8.785
8.665
8.779
202,031
+0.07(+0.85%)
Mar 14, 2013
8.705
8.751
8.631
8.705
91,077
+0.03(+0.33%)
Mar 13, 2013
8.648
8.722
8.625
8.676
124,582
+0.01(+0.13%)
Mar 12, 2013
8.813
8.882
8.597
8.665
84,585
-0.14(-1.62%)
Mar 11, 2013
8.905
9.024
8.790
8.808
69,165
-0.15(-1.66%)
Mar 08, 2013
9.036
9.036
8.893
8.956
53,092
-0.03(-0.32%)
Mar 07, 2013
8.836
8.996
8.785
8.984
63,815
+0.13(+1.42%)
Mar 06, 2013
8.922
8.950
8.768
8.859
44,556
-0.06(-0.70%)
Mar 05, 2013
8.933
9.002
8.887
8.922
77,263
+0.01(+0.13%)
Mar 04, 2013
9.007
9.020
8.836
8.910
52,385
-0.09(-1.01%)
Mar 01, 2013
8.825
9.019
8.739
9.002
64,031
+0.07(+0.77%)
Feb 28, 2013
8.973
8.996
8.796
8.933
93,038
+0.00(+0.00%)
Feb 27, 2013
8.796
9.030
8.796
8.933
49,321
+0.11(+1.29%)
Feb 26, 2013
8.722
8.927
8.711
8.819
65,249
+0.11(+1.31%)
Feb 25, 2013
9.087
9.121
8.696
8.705
112,720
-0.35(-3.90%)
Feb 22, 2013
8.927
9.070
8.870
9.059
61,158
+0.20(+2.25%)
Feb 21, 2013
8.813
8.979
8.728
8.859
68,587
+0.07(+0.84%)
Feb 20, 2013
8.870
8.939
8.785
8.785
163,912
-0.13(-1.41%)
Feb 19, 2013
9.064
9.116
8.825
8.910
111,733
-0.15(-1.70%)
Feb 15, 2013
9.041
9.099
8.905
9.064
97,778
+0.08(+0.89%)
Feb 14, 2013
8.887
9.053
8.878
8.984
58,630
+0.09(+1.03%)
Feb 13, 2013
8.842
9.019
8.842
8.893
87,178
+0.07(+0.84%)
Feb 12, 2013
8.728
8.842
8.728
8.819
52,021
+0.09(+1.05%)
Feb 11, 2013
8.716
8.813
8.676
8.728
79,612
+0.01(+0.13%)
Feb 08, 2013
8.756
8.785
8.699
8.716
94,993
-0.03(-0.39%)
Feb 07, 2013
8.825
8.825
8.688
8.751
68,692
-0.05(-0.52%)
Feb 06, 2013
8.819
8.819
8.691
8.796
86,314
+0.08(+0.92%)
Feb 04, 2013
9.024
9.024
8.692
8.716
126,914
-0.33(-3.66%)
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
.