Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ennis Inc (NY: EBF )

21.67 +0.78 (+3.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.469 8.777 8.469 8.762 343,844 +0.15(+1.73%)
Nov 29, 2010 8.464 8.644 8.264 8.613 158,355 +0.06(+0.66%)
Nov 26, 2010 8.531 8.608 8.490 8.557 24,633 -0.05(-0.60%)
Nov 24, 2010 8.521 8.608 8.608 8.608 90,475 +0.18(+2.13%)
Nov 23, 2010 8.305 8.480 8.279 8.428 139,467 -0.03(-0.30%)
Nov 22, 2010 8.377 8.485 8.243 8.454 242,555 +0.05(+0.55%)
Nov 19, 2010 8.613 8.613 8.341 8.408 336,246 -0.20(-2.27%)
Nov 18, 2010 8.675 8.675 8.572 8.603 352,385 +0.08(+0.96%)
Nov 17, 2010 8.854 8.865 8.454 8.521 506,347 -0.33(-3.77%)
Nov 16, 2010 9.090 9.090 8.736 8.854 216,573 -0.28(-3.04%)
Nov 15, 2010 8.890 9.229 8.805 9.131 178,055 +0.28(+3.13%)
Nov 12, 2010 9.013 9.060 8.823 8.854 278,567 -0.24(-2.60%)
Nov 11, 2010 9.234 9.311 9.065 9.090 146,428 -0.27(-2.85%)
Nov 10, 2010 9.162 9.397 9.034 9.357 150,154 +0.24(+2.65%)
Nov 09, 2010 9.465 9.465 9.024 9.116 171,480 -0.30(-3.22%)
Nov 08, 2010 9.383 9.460 9.234 9.419 123,803 -0.02(-0.22%)
Nov 05, 2010 9.450 9.578 9.368 9.439 246,554 -0.01(-0.11%)
Nov 04, 2010 9.557 9.696 9.332 9.450 181,566 +0.05(+0.49%)
Nov 03, 2010 9.388 9.455 9.239 9.403 102,004 +0.05(+0.49%)
Nov 02, 2010 9.249 9.383 9.208 9.357 189,353 +0.26(+2.82%)
Nov 01, 2010 9.291 9.445 8.880 9.101 196,756 -0.16(-1.72%)
Oct 29, 2010 9.214 9.398 9.208 9.260 103,428 -0.01(-0.11%)
Oct 28, 2010 9.378 9.378 9.121 9.270 137,283 -0.03(-0.33%)
Oct 27, 2010 9.445 9.445 9.167 9.301 290,888 -0.49(-4.98%)
Oct 25, 2010 9.835 9.999 9.732 9.788 161,302 +0.03(+0.26%)
Oct 22, 2010 9.737 9.829 9.676 9.763 98,725 +0.09(+0.96%)
Oct 21, 2010 9.871 9.978 9.445 9.670 193,748 -0.10(-1.05%)
Oct 20, 2010 9.722 9.983 9.681 9.773 122,990 +0.15(+1.60%)
Oct 19, 2010 9.737 10.01 9.537 9.619 154,135 -0.30(-3.00%)
Oct 18, 2010 9.634 9.942 9.573 9.917 138,321 +0.34(+3.59%)
Oct 15, 2010 9.809 9.835 9.516 9.573 321,132 -0.11(-1.11%)
Oct 14, 2010 9.727 9.932 9.552 9.681 240,610 -0.03(-0.26%)
Oct 13, 2010 9.650 10.07 9.516 9.706 354,491 +0.16(+1.67%)
Oct 12, 2010 9.557 9.628 9.419 9.547 200,298 -0.08(-0.85%)
Oct 11, 2010 9.881 9.898 9.624 9.629 179,010 -0.24(-2.39%)
Oct 08, 2010 9.865 10.04 9.619 9.865 260,254 +0.21(+2.13%)
Oct 07, 2010 9.326 9.737 9.157 9.660 999 +0.44(+4.73%)
Oct 06, 2010 9.439 9.439 9.111 9.224 142,566 -0.19(-2.04%)
Oct 05, 2010 9.096 9.523 8.953 9.416 184,033 +0.43(+4.76%)
Oct 04, 2010 9.320 9.335 8.973 8.989 317,566 -0.40(-4.23%)
Oct 01, 2010 9.386 9.416 9.106 9.386 146,437 +0.28(+3.06%)
Sep 30, 2010 9.107 9.309 9.060 9.107 32,922 +0.05(+0.58%)
Sep 29, 2010 9.060 9.106 8.933 9.055 163,078 -0.07(-0.78%)
Sep 28, 2010 9.040 9.147 8.800 9.126 475 +0.13(+1.47%)
Sep 27, 2010 9.264 9.264 8.968 8.994 179,726 -0.26(-2.86%)
Sep 24, 2010 9.096 9.264 8.933 9.259 152,791 +0.35(+3.88%)
Sep 23, 2010 9.065 9.152 8.841 8.912 1,966 -0.27(-2.99%)
Sep 22, 2010 9.360 9.550 9.080 9.187 227,981 -0.20(-2.12%)
Sep 21, 2010 9.442 9.656 9.325 9.386 236,627 -0.09(-0.91%)
Sep 20, 2010 8.515 9.508 8.485 9.472 386,798 +0.97(+11.44%)
Sep 17, 2010 8.500 8.541 8.251 8.500 279,066 -0.15(-1.71%)
Sep 15, 2010 8.459 8.663 8.403 8.648 117,132 +0.16(+1.92%)
Sep 14, 2010 8.414 8.556 8.266 8.485 181,542 +0.06(+0.73%)
Sep 13, 2010 8.200 8.515 8.075 8.424 194,371 +0.33(+4.09%)
Sep 10, 2010 8.103 8.256 7.996 8.093 129,407 -0.01(-0.13%)
Sep 09, 2010 8.174 8.195 7.981 8.103 154,478 +0.07(+0.82%)
Sep 08, 2010 8.006 8.149 7.976 8.037 66,608 +0.07(+0.83%)
Sep 07, 2010 8.159 8.159 7.940 7.971 1,603 -0.20(-2.43%)
Sep 03, 2010 8.144 8.210 8.052 8.169 121,387 +0.16(+2.03%)
Sep 02, 2010 8.200 8.215 7.945 8.006 797 -0.15(-1.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.