Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ennis Inc (NY: EBF )

24.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	5.691	5.731	5.582	5.605	100,440	-0.07(-1.20%)
Jul 30, 2002	5.695	5.713	5.605	5.673	67,697	-0.11(-1.95%)
Jul 29, 2002	5.469	5.858	5.469	5.786	114,820	+0.38(+7.11%)
Jul 26, 2002	5.108	5.402	5.108	5.402	28,317	+0.30(+5.94%)
Jul 25, 2002	4.981	5.243	4.950	5.099	102,431	+0.07(+1.44%)
Jul 24, 2002	5.085	5.266	4.859	5.026	176,323	-0.09(-1.68%)
Jul 23, 2002	5.130	5.153	5.063	5.112	85,617	-0.14(-2.67%)
Jul 22, 2002	5.221	5.356	5.148	5.252	129,864	-0.09(-1.61%)
Jul 19, 2002	5.085	5.370	5.085	5.338	144,465	-0.10(-1.83%)
Jul 17, 2002	5.614	5.646	5.248	5.438	168,801	-0.35(-6.02%)
Jul 12, 2002	5.935	5.935	5.768	5.786	102,210	-0.14(-2.29%)
Jul 11, 2002	6.071	6.084	5.632	5.921	166,367	-0.20(-3.32%)
Jul 10, 2002	6.306	6.342	6.075	6.125	192,031	-0.17(-2.73%)
Jul 09, 2002	6.315	6.315	6.296	6.296	169,907	-0.01(-0.21%)
Jul 08, 2002	6.532	6.532	6.310	6.310	168,580	-0.18(-2.79%)
Jul 05, 2002	6.283	6.491	6.283	6.491	113,935	+0.19(+2.94%)
Jul 04, 2002	6.278	6.382	6.147	6.306	100,661	+0.00(+0.00%)
Jul 03, 2002	6.278	6.382	6.147	6.306	100,661	+0.03(+0.43%)
Jul 02, 2002	6.328	6.328	6.134	6.278	120,793	-0.05(-0.79%)
Jul 01, 2002	5.921	6.328	5.799	6.328	261,940	+0.43(+7.28%)
Jun 28, 2002	5.628	5.962	5.560	5.899	1,065,241	+0.36(+6.53%)
Jun 27, 2002	5.650	5.686	5.334	5.537	334,948	-0.24(-4.15%)
Jun 26, 2002	5.872	5.899	5.763	5.777	106,192	-0.14(-2.37%)
Jun 25, 2002	6.120	6.134	5.912	5.917	123,448	+0.04(+0.61%)
Jun 21, 2002	5.885	5.903	5.876	5.881	120,572	+0.00(+0.00%)
Jun 20, 2002	5.560	5.885	5.560	5.881	154,863	+0.12(+2.04%)
Jun 19, 2002	5.885	5.885	5.763	5.763	64,600	-0.13(-2.22%)
Jun 18, 2002	5.876	5.921	5.831	5.894	118,360	+0.02(+0.31%)
Jun 17, 2002	5.673	5.921	5.659	5.876	106,855	+0.14(+2.36%)
Jun 14, 2002	5.826	5.826	5.736	5.741	35,618	-0.04(-0.70%)
Jun 12, 2002	5.750	5.799	5.677	5.781	47,565	+0.02(+0.39%)
Jun 11, 2002	5.614	5.822	5.587	5.759	93,803	+0.10(+1.76%)
Jun 10, 2002	5.854	5.854	5.582	5.659	125,218	-0.17(-2.95%)
Jun 07, 2002	5.334	5.867	5.311	5.831	226,986	+0.07(+1.26%)
Jun 06, 2002	6.057	6.057	5.731	5.759	133,182	-0.30(-4.93%)
Jun 05, 2002	6.247	6.278	6.012	6.057	155,306	-0.27(-4.29%)
May 31, 2002	6.292	6.373	6.233	6.328	102,652	-0.05(-0.71%)
May 28, 2002	6.265	6.396	6.161	6.373	174,332	+0.11(+1.73%)
May 27, 2002	6.306	6.283	6.265	6.265	199,110	+0.00(+0.00%)
May 24, 2002	6.306	6.283	6.265	6.265	199,110	-0.05(-0.79%)
May 23, 2002	6.292	6.328	6.278	6.315	93,360	+0.01(+0.22%)
May 22, 2002	6.283	6.328	6.269	6.301	104,201	+0.00(+0.00%)
May 21, 2002	6.328	6.328	6.283	6.301	110,838	-0.03(-0.43%)
May 20, 2002	6.306	6.328	6.260	6.328	44,246	+0.02(+0.36%)
May 17, 2002	6.319	6.346	6.278	6.306	100,440	+0.00(+0.00%)
May 16, 2002	6.165	6.319	6.102	6.306	89,157	+0.12(+1.90%)
May 15, 2002	6.147	6.274	6.120	6.188	50,441	+0.03(+0.44%)
May 14, 2002	6.102	6.197	6.102	6.161	67,476	+0.01(+0.22%)
May 13, 2002	6.170	6.193	6.052	6.147	48,892	-0.05(-0.73%)
May 10, 2002	6.269	6.269	6.102	6.193	70,794	-0.03(-0.51%)
May 09, 2002	6.193	6.224	6.134	6.224	50,220	+0.00(+0.07%)
May 08, 2002	6.342	6.355	6.161	6.220	91,148	-0.13(-2.06%)
May 07, 2002	6.283	6.400	6.283	6.351	186,057	+0.04(+0.64%)
May 06, 2002	6.328	6.328	6.265	6.310	88,493	-0.02(-0.29%)
May 03, 2002	6.251	6.337	6.161	6.328	192,694	+0.05(+0.72%)
May 02, 2002	6.066	6.328	6.066	6.283	185,836	+0.23(+3.73%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ennis Inc (NY: EBF )

Historical Prices