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
)
20.51
-0.20 (-0.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2015
9.648
9.735
9.529
9.598
212,385
-0.12(-1.22%)
Apr 29, 2015
9.928
9.985
9.698
9.716
347,266
-0.12(-1.27%)
Apr 28, 2015
9.049
9.916
8.986
9.841
656,968
+1.04(+11.76%)
Apr 27, 2015
8.687
8.861
8.643
8.805
169,857
+0.12(+1.44%)
Apr 24, 2015
8.786
8.786
8.587
8.680
73,373
-0.07(-0.86%)
Apr 23, 2015
8.724
8.799
8.624
8.755
141,200
+0.02(+0.21%)
Apr 22, 2015
8.668
8.743
8.499
8.737
62,666
+0.11(+1.23%)
Apr 21, 2015
8.761
8.799
8.581
8.630
75,449
-0.05(-0.58%)
Apr 20, 2015
8.599
8.793
8.599
8.680
84,902
+0.14(+1.61%)
Apr 17, 2015
8.649
8.680
8.481
8.543
108,873
-0.14(-1.58%)
Apr 16, 2015
8.761
8.768
8.605
8.680
93,252
-0.05(-0.57%)
Apr 15, 2015
8.830
8.967
8.680
8.730
341,004
-0.05(-0.57%)
Apr 14, 2015
8.643
8.818
8.599
8.780
179,223
+0.14(+1.66%)
Apr 13, 2015
8.624
8.655
8.518
8.637
231,106
+0.02(+0.29%)
Apr 10, 2015
8.693
8.755
8.599
8.612
99,499
-0.01(-0.07%)
Apr 09, 2015
8.699
8.699
8.418
8.618
87,254
-0.08(-0.97%)
Apr 08, 2015
8.739
8.751
8.619
8.702
124,526
-0.01(-0.14%)
Apr 07, 2015
8.419
8.807
8.419
8.715
152,172
+0.32(+3.82%)
Apr 06, 2015
8.332
8.505
8.271
8.394
249,570
+0.07(+0.81%)
Apr 02, 2015
8.382
8.326
8.326
8.326
208,988
-0.04(-0.52%)
Apr 01, 2015
8.715
8.832
8.345
8.369
269,846
-0.33(-3.82%)
Mar 31, 2015
8.511
8.739
8.511
8.702
173,525
+0.12(+1.44%)
Mar 30, 2015
8.665
8.751
8.548
8.579
220,122
-0.03(-0.36%)
Mar 27, 2015
8.560
8.653
8.505
8.610
101,922
+0.03(+0.36%)
Mar 26, 2015
8.751
8.770
8.554
8.579
72,967
-0.18(-2.04%)
Mar 25, 2015
8.943
8.967
8.751
8.758
84,992
-0.15(-1.73%)
Mar 24, 2015
8.881
9.103
8.770
8.912
116,304
+0.03(+0.35%)
Mar 23, 2015
8.628
8.906
8.527
8.881
124,927
+0.27(+3.08%)
Mar 20, 2015
8.573
8.628
8.480
8.616
269,719
+0.12(+1.38%)
Mar 19, 2015
8.493
8.523
8.431
8.499
64,705
+0.02(+0.22%)
Mar 18, 2015
8.345
8.548
8.314
8.480
100,230
+0.14(+1.62%)
Mar 17, 2015
8.437
8.462
8.303
8.345
64,155
-0.11(-1.31%)
Mar 16, 2015
8.554
8.554
8.443
8.456
86,673
-0.04(-0.44%)
Mar 13, 2015
8.567
8.573
8.351
8.493
55,325
-0.05(-0.58%)
Mar 12, 2015
8.314
8.554
8.302
8.542
89,363
+0.30(+3.66%)
Mar 11, 2015
8.314
8.332
8.172
8.240
69,352
-0.06(-0.74%)
Mar 10, 2015
8.197
8.326
8.123
8.302
86,296
+0.02(+0.22%)
Mar 09, 2015
8.271
8.376
8.271
8.283
46,399
+0.04(+0.52%)
Mar 06, 2015
8.320
8.431
8.228
8.240
77,728
-0.15(-1.84%)
Mar 05, 2015
8.499
8.506
8.332
8.394
82,996
-0.07(-0.80%)
Mar 04, 2015
8.486
8.542
8.400
8.462
66,941
-0.07(-0.79%)
Mar 03, 2015
8.579
8.610
8.499
8.530
73,212
-0.08(-0.93%)
Mar 02, 2015
8.591
8.696
8.591
8.610
69,650
+0.01(+0.14%)
Feb 27, 2015
8.653
8.690
8.585
8.597
62,161
-0.04(-0.50%)
Feb 26, 2015
8.517
8.690
8.406
8.641
93,363
+0.15(+1.74%)
Feb 25, 2015
8.468
8.523
8.450
8.493
75,654
+0.06(+0.66%)
Feb 24, 2015
8.450
8.591
8.419
8.437
71,492
+0.01(+0.07%)
Feb 23, 2015
8.450
8.450
8.363
8.431
59,733
-0.02(-0.22%)
Feb 20, 2015
8.530
8.530
8.320
8.450
88,703
-0.13(-1.51%)
Feb 19, 2015
8.622
8.634
8.573
8.579
291,566
-0.04(-0.43%)
Feb 18, 2015
8.523
8.653
8.523
8.616
92,660
+0.09(+1.08%)
Feb 17, 2015
8.597
8.647
8.505
8.523
52,260
-0.04(-0.50%)
Feb 13, 2015
8.573
8.567
8.567
8.567
54,680
+0.01(+0.14%)
Feb 12, 2015
8.431
8.567
8.413
8.554
70,334
+0.16(+1.91%)
Feb 11, 2015
8.419
8.505
8.351
8.394
104,262
+0.01(+0.15%)
Feb 10, 2015
8.400
8.425
8.209
8.382
123,509
+0.07(+0.89%)
Feb 09, 2015
8.486
8.486
8.283
8.308
110,168
-0.22(-2.53%)
Feb 06, 2015
8.517
8.671
8.456
8.523
126,162
-0.01(-0.07%)
Feb 05, 2015
8.376
8.570
8.369
8.530
111,831
+0.16(+1.91%)
Feb 04, 2015
8.400
8.425
8.332
8.369
159,201
-0.02(-0.22%)
Feb 03, 2015
8.468
8.616
8.351
8.388
168,735
-0.08(-0.95%)
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
.