Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ennis Inc
(NY:
EBF
)
21.03
+0.31 (+1.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2009
5.342
5.397
5.177
5.392
207,058
+0.05(+1.03%)
May 28, 2009
5.207
5.387
5.122
5.337
214,211
+0.18(+3.59%)
May 27, 2009
5.127
5.197
5.052
5.152
182,459
+0.00(+0.10%)
May 26, 2009
4.693
5.157
4.693
5.147
267,662
+0.42(+8.87%)
May 22, 2009
4.788
4.902
4.718
4.728
122,588
-0.04(-0.84%)
May 21, 2009
4.793
4.832
4.588
4.768
177,572
-0.09(-1.85%)
May 20, 2009
5.087
5.187
4.837
4.857
210,629
-0.20(-3.95%)
May 19, 2009
5.247
5.287
4.967
5.057
132,894
-0.17(-3.34%)
May 18, 2009
5.027
5.422
4.932
5.232
261,328
+0.26(+5.22%)
May 15, 2009
5.127
5.182
4.927
4.972
152,701
-0.16(-3.21%)
May 14, 2009
4.962
5.232
4.932
5.137
189,366
+0.22(+4.47%)
May 13, 2009
5.272
5.272
4.907
4.917
133,722
-0.45(-8.46%)
May 12, 2009
5.212
5.432
5.087
5.372
234,797
+0.18(+3.46%)
May 11, 2009
5.466
5.491
5.162
5.192
149,825
-0.38(-6.89%)
May 08, 2009
5.202
5.576
5.157
5.576
221,813
+0.45(+8.76%)
May 07, 2009
4.932
5.227
4.857
5.127
281,732
+0.27(+5.55%)
May 06, 2009
4.902
4.982
4.698
4.857
145,973
+0.00(+0.10%)
May 05, 2009
4.922
4.977
4.768
4.852
202,056
-0.07(-1.52%)
May 04, 2009
4.877
4.932
4.867
4.927
152,968
+0.25(+5.45%)
May 01, 2009
4.498
4.773
4.498
4.673
249,676
+0.18(+4.00%)
Apr 30, 2009
4.638
4.793
4.488
4.493
346,803
-0.11(-2.49%)
Apr 29, 2009
4.461
4.668
4.461
4.608
337,723
+0.15(+3.48%)
Apr 28, 2009
4.473
4.518
4.443
4.453
271,993
-0.05(-1.11%)
Apr 27, 2009
4.483
4.518
4.388
4.503
347,500
+0.02(+0.56%)
Apr 24, 2009
4.428
4.493
4.338
4.478
346,573
+0.09(+2.05%)
Apr 23, 2009
4.548
4.548
4.308
4.388
240,742
-0.12(-2.77%)
Apr 22, 2009
4.413
4.563
4.398
4.513
255,157
+0.02(+0.44%)
Apr 21, 2009
4.248
4.523
4.243
4.493
310,200
+0.23(+5.51%)
Apr 20, 2009
4.513
4.513
4.258
4.258
189,893
-0.38(-8.18%)
Apr 17, 2009
4.683
4.683
4.583
4.638
269,465
-0.03(-0.64%)
Apr 16, 2009
4.603
4.703
4.403
4.668
231,039
+0.12(+2.63%)
Apr 15, 2009
4.518
4.598
4.448
4.548
274,174
+0.00(+0.00%)
Apr 14, 2009
4.825
4.832
4.538
4.548
278,054
-0.34(-7.04%)
Apr 13, 2009
4.897
4.952
4.743
4.892
166,635
-0.05(-1.11%)
Apr 09, 2009
4.663
4.977
4.593
4.947
150,195
+0.43(+9.50%)
Apr 08, 2009
4.513
4.553
4.393
4.518
127,209
+0.00(+0.00%)
Apr 07, 2009
4.773
4.808
4.518
4.518
147,469
-0.34(-6.99%)
Apr 06, 2009
4.987
4.997
4.768
4.857
159,017
-0.16(-3.18%)
Apr 03, 2009
5.067
5.137
4.892
5.017
170,315
-0.08(-1.57%)
Apr 02, 2009
4.643
5.122
4.628
5.097
360,975
+0.56(+12.44%)
Apr 01, 2009
4.348
4.623
4.284
4.533
158,713
+0.11(+2.48%)
Mar 31, 2009
4.278
4.558
4.168
4.423
213,951
+0.19(+4.60%)
Mar 30, 2009
4.523
4.523
4.168
4.228
207,262
-0.61(-12.59%)
Mar 26, 2009
4.603
4.867
4.593
4.837
192,509
+0.27(+6.02%)
Mar 25, 2009
4.458
4.676
4.298
4.563
188,405
+0.14(+3.28%)
Mar 24, 2009
4.508
4.598
4.413
4.418
204,634
-0.17(-3.80%)
Mar 23, 2009
4.398
4.598
4.363
4.593
195,722
+0.34(+7.98%)
Mar 20, 2009
4.488
4.488
4.253
4.253
281,856
-0.20(-4.48%)
Mar 19, 2009
4.593
4.593
4.328
4.453
161,094
-0.07(-1.55%)
Mar 18, 2009
4.198
4.528
4.178
4.523
179,110
+0.32(+7.73%)
Mar 17, 2009
3.974
4.198
3.899
4.198
143,132
+0.22(+5.65%)
Mar 16, 2009
4.149
4.159
3.959
3.974
214,447
-0.14(-3.40%)
Mar 13, 2009
4.109
4.173
4.009
4.114
0
-0.00(-0.12%)
Mar 12, 2009
3.734
4.144
3.619
4.119
235,572
+0.36(+9.56%)
Mar 11, 2009
3.914
3.989
3.684
3.759
158,278
-0.14(-3.71%)
Mar 10, 2009
3.584
3.919
3.520
3.904
317,704
+0.42(+12.03%)
Mar 09, 2009
3.654
3.694
3.450
3.485
262,330
-0.22(-6.06%)
Mar 06, 2009
3.574
3.719
3.525
3.709
0
+0.12(+3.48%)
Mar 05, 2009
3.764
3.809
3.564
3.584
122,678
-0.26(-6.87%)
Mar 04, 2009
3.894
3.894
3.684
3.849
224,307
-0.00(-0.13%)
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
.