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, 2014
8.809
8.898
8.607
8.880
139,122
+0.05(+0.54%)
Apr 29, 2014
8.851
8.874
8.703
8.833
155,270
+0.04(+0.47%)
Apr 28, 2014
8.868
8.910
8.684
8.791
208,605
-0.03(-0.34%)
Apr 25, 2014
8.969
9.029
8.809
8.821
157,758
-0.20(-2.17%)
Apr 24, 2014
9.207
9.207
8.940
9.017
150,927
-0.12(-1.36%)
Apr 23, 2014
9.367
9.367
9.141
9.141
187,071
-0.23(-2.41%)
Apr 22, 2014
9.551
9.729
9.195
9.367
194,392
-0.12(-1.31%)
Apr 21, 2014
9.367
9.598
9.349
9.492
110,785
+0.12(+1.33%)
Apr 17, 2014
9.361
9.367
9.367
9.367
126,011
-0.03(-0.32%)
Apr 16, 2014
9.325
9.417
9.236
9.397
57,784
+0.10(+1.09%)
Apr 15, 2014
9.296
9.492
9.118
9.296
147,684
-0.01(-0.06%)
Apr 14, 2014
9.498
9.587
9.266
9.302
132,903
-0.12(-1.26%)
Apr 11, 2014
9.492
9.539
9.343
9.420
235,093
-0.14(-1.43%)
Apr 10, 2014
9.682
9.682
9.480
9.557
154,424
-0.10(-1.01%)
Apr 09, 2014
9.655
9.714
9.508
9.655
90,595
-0.01(-0.12%)
Apr 08, 2014
9.408
9.755
9.408
9.667
124,000
+0.27(+2.88%)
Apr 07, 2014
9.514
9.577
9.344
9.396
131,826
-0.15(-1.54%)
Apr 04, 2014
9.937
9.937
9.490
9.543
129,730
-0.32(-3.22%)
Apr 03, 2014
9.943
9.949
9.796
9.860
74,385
-0.05(-0.53%)
Apr 02, 2014
9.872
10.02
9.849
9.913
188,147
+0.02(+0.18%)
Apr 01, 2014
9.778
9.960
9.737
9.896
118,483
+0.16(+1.69%)
Mar 31, 2014
9.573
9.778
9.485
9.731
152,741
+0.25(+2.66%)
Mar 28, 2014
9.678
9.866
9.391
9.479
234,064
-0.21(-2.18%)
Mar 27, 2014
9.473
9.771
9.473
9.690
115,078
+0.18(+1.85%)
Mar 26, 2014
9.755
9.755
9.420
9.514
163,285
-0.18(-1.82%)
Mar 25, 2014
9.737
9.784
9.549
9.690
69,432
+0.02(+0.24%)
Mar 24, 2014
9.731
9.855
9.579
9.667
106,709
-0.06(-0.60%)
Mar 21, 2014
9.678
9.848
9.626
9.725
166,007
+0.12(+1.22%)
Mar 20, 2014
9.414
9.649
9.414
9.608
70,031
+0.15(+1.55%)
Mar 19, 2014
9.678
9.717
9.373
9.461
184,912
-0.23(-2.42%)
Mar 18, 2014
9.567
9.708
9.532
9.696
104,861
+0.17(+1.79%)
Mar 17, 2014
9.661
9.790
9.496
9.526
84,859
-0.08(-0.86%)
Mar 14, 2014
9.496
9.750
9.496
9.608
143,008
+0.06(+0.68%)
Mar 13, 2014
9.579
9.690
9.402
9.543
144,742
-0.04(-0.37%)
Mar 12, 2014
9.355
9.626
9.236
9.579
129,134
+0.20(+2.13%)
Mar 11, 2014
9.608
9.608
9.267
9.379
162,406
-0.19(-2.02%)
Mar 10, 2014
9.549
9.643
9.455
9.573
137,818
+0.03(+0.31%)
Mar 07, 2014
9.637
9.643
9.490
9.543
114,594
-0.01(-0.12%)
Mar 06, 2014
9.614
9.664
9.455
9.555
93,023
+0.01(+0.06%)
Mar 05, 2014
9.496
9.599
9.408
9.549
104,279
+0.01(+0.06%)
Mar 04, 2014
9.297
9.608
9.297
9.543
285,589
+0.38(+4.10%)
Mar 03, 2014
9.162
9.273
8.850
9.167
273,767
-0.11(-1.20%)
Feb 28, 2014
9.326
9.452
9.226
9.279
137,588
-0.01(-0.13%)
Feb 27, 2014
9.214
9.314
9.185
9.291
143,987
+0.09(+1.02%)
Feb 26, 2014
9.238
9.379
9.126
9.197
202,205
+0.01(+0.13%)
Feb 25, 2014
9.203
9.267
9.138
9.185
125,044
-0.04(-0.38%)
Feb 24, 2014
9.279
9.344
9.185
9.220
154,211
-0.05(-0.51%)
Feb 21, 2014
9.349
9.390
9.238
9.267
262,352
-0.02(-0.25%)
Feb 20, 2014
9.203
9.344
9.203
9.291
209,758
+0.08(+0.83%)
Feb 19, 2014
9.449
9.520
9.167
9.214
314,244
-0.24(-2.55%)
Feb 18, 2014
9.220
9.514
9.220
9.455
254,471
+0.26(+2.81%)
Feb 14, 2014
9.185
9.197
9.197
9.197
216,421
+0.02(+0.19%)
Feb 13, 2014
8.985
9.191
8.985
9.179
208,594
+0.06(+0.71%)
Feb 12, 2014
8.950
9.256
8.915
9.115
289,994
+0.21(+2.37%)
Feb 11, 2014
8.727
8.944
8.639
8.903
182,013
+0.18(+2.02%)
Feb 10, 2014
8.703
8.856
8.609
8.727
474,428
+0.04(+0.47%)
Feb 07, 2014
8.263
8.709
8.241
8.686
303,405
+0.48(+5.87%)
Feb 06, 2014
8.181
8.269
8.104
8.204
171,422
+0.06(+0.72%)
Feb 05, 2014
8.122
8.245
7.952
8.146
190,396
+0.02(+0.22%)
Feb 04, 2014
8.146
8.166
8.010
8.128
313,452
+0.04(+0.51%)
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
.