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 )

20.89 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.157	9.368	9.088	9.246	142,472	-0.03(-0.34%)
Jul 28, 2011	9.399	9.489	9.246	9.278	155,927	-0.10(-1.07%)
Jul 27, 2011	9.536	9.536	9.300	9.378	226,703	-0.20(-2.09%)
Jul 26, 2011	9.784	9.858	9.568	9.579	134,285	-0.20(-2.00%)
Jul 25, 2011	9.700	9.963	9.668	9.774	161,121	-0.02(-0.16%)
Jul 22, 2011	9.832	9.890	9.774	9.789	90,185	-0.07(-0.75%)
Jul 21, 2011	9.795	9.884	9.694	9.863	155,091	+0.12(+1.19%)
Jul 20, 2011	9.868	9.868	9.642	9.747	137,047	-0.09(-0.96%)
Jul 19, 2011	9.304	9.847	9.304	9.842	225,284	+0.66(+7.18%)
Jul 18, 2011	9.341	9.457	9.083	9.183	179,918	-0.22(-2.30%)
Jul 15, 2011	9.352	9.447	9.257	9.399	149,529	+0.07(+0.73%)
Jul 14, 2011	9.515	9.647	9.310	9.331	167,541	-0.15(-1.61%)
Jul 13, 2011	9.478	9.694	9.357	9.484	126,589	+0.06(+0.62%)
Jul 12, 2011	9.304	9.510	9.291	9.426	163,792	+0.09(+0.96%)
Jul 11, 2011	9.262	9.389	9.246	9.336	151,445	-0.05(-0.56%)
Jul 08, 2011	9.347	9.463	9.341	9.389	60,712	-0.08(-0.89%)
Jul 07, 2011	9.431	9.536	9.252	9.473	99,470	+0.13(+1.44%)
Jul 06, 2011	9.177	9.386	9.145	9.339	166,324	+0.17(+1.82%)
Jul 05, 2011	9.161	9.229	9.093	9.171	120,578	-0.01(-0.06%)
Jul 01, 2011	9.077	9.213	9.025	9.177	172,244	+0.08(+0.92%)
Jun 30, 2011	8.973	9.130	8.973	9.093	98,997	+0.13(+1.46%)
Jun 29, 2011	9.015	9.056	8.910	8.962	99,372	-0.02(-0.23%)
Jun 28, 2011	8.837	9.009	8.779	8.983	150,152	+0.15(+1.66%)
Jun 27, 2011	8.837	8.879	8.743	8.837	202,333	-0.02(-0.18%)
Jun 24, 2011	8.874	8.879	8.628	8.853	664,077	+0.00(+0.00%)
Jun 23, 2011	8.816	8.894	8.623	8.853	209,411	-0.07(-0.82%)
Jun 22, 2011	8.968	9.109	8.915	8.926	88,836	-0.07(-0.76%)
Jun 21, 2011	8.894	9.114	8.847	8.994	241,779	+0.14(+1.53%)
Jun 20, 2011	8.842	8.868	8.738	8.858	276,353	-0.04(-0.47%)
Jun 17, 2011	9.130	9.151	8.853	8.900	268,261	-0.16(-1.79%)
Jun 16, 2011	8.962	9.146	8.863	9.062	122,004	+0.13(+1.46%)
Jun 15, 2011	9.135	9.182	8.884	8.931	189,721	-0.32(-3.50%)
Jun 14, 2011	9.203	9.328	9.135	9.255	123,648	+0.19(+2.07%)
Jun 13, 2011	9.046	9.171	8.989	9.067	168,318	+0.07(+0.75%)
Jun 10, 2011	9.140	9.192	8.989	8.999	327,072	-0.19(-2.10%)
Jun 09, 2011	9.260	9.360	9.171	9.192	87,420	-0.04(-0.40%)
Jun 08, 2011	9.182	9.328	9.135	9.229	113,326	-0.01(-0.06%)
Jun 07, 2011	9.245	9.365	9.213	9.234	116,405	+0.05(+0.51%)
Jun 06, 2011	9.182	9.265	9.145	9.187	208,783	+0.01(+0.11%)
Jun 03, 2011	9.156	9.260	9.098	9.177	141,388	-0.14(-1.46%)
May 24, 2011	9.407	9.448	9.224	9.313	158,289	-0.06(-0.67%)
May 23, 2011	9.339	9.459	9.198	9.375	139,995	-0.13(-1.32%)
May 20, 2011	9.652	9.673	9.386	9.501	177,661	-0.21(-2.15%)
May 19, 2011	9.741	9.793	9.640	9.710	141,049	+0.01(+0.05%)
May 18, 2011	9.626	9.715	9.616	9.704	78,995	+0.07(+0.71%)
May 17, 2011	9.589	9.741	9.563	9.637	78,092	+0.00(+0.00%)
May 16, 2011	9.840	9.896	9.631	9.637	108,339	-0.27(-2.74%)
May 13, 2011	10.05	10.09	9.891	9.908	130,609	-0.14(-1.40%)
May 12, 2011	9.893	10.06	9.861	10.05	162,032	+0.11(+1.10%)
May 11, 2011	10.01	10.03	9.882	9.940	122,080	-0.09(-0.94%)
May 10, 2011	9.793	10.05	9.757	10.03	86,129	+0.30(+3.06%)
May 09, 2011	9.610	9.778	9.569	9.736	116,273	+0.12(+1.25%)
May 06, 2011	9.710	9.778	9.527	9.616	129,356	+0.01(+0.05%)
May 05, 2011	9.537	9.725	9.511	9.610	220,952	+0.02(+0.22%)
May 04, 2011	9.689	9.783	9.537	9.589	146,735	-0.08(-0.86%)
May 03, 2011	9.663	9.699	9.621	9.673	207,639	+0.01(+0.05%)

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