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 )

21.00 -0.03 (-0.14%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 3, 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 (%)
Aug 31, 2009 6.874 6.939 6.645 6.804 173,209 -0.12(-1.80%)
Aug 28, 2009 7.339 7.354 6.894 6.929 177,712 -0.35(-4.80%)
Aug 27, 2009 7.354 7.359 6.869 7.279 306,448 -0.05(-0.75%)
Aug 26, 2009 7.054 7.374 6.989 7.334 261,124 +0.27(+3.82%)
Aug 25, 2009 7.059 7.164 6.977 7.064 168,634 +0.05(+0.71%)
Aug 24, 2009 7.084 7.104 6.924 7.014 143,467 -0.03(-0.50%)
Aug 21, 2009 6.994 7.064 6.889 7.049 346,771 +0.27(+3.98%)
Aug 20, 2009 6.744 6.779 6.635 6.779 120,201 +0.01(+0.15%)
Aug 19, 2009 6.490 6.789 6.470 6.769 116,593 +0.20(+3.04%)
Aug 18, 2009 6.510 6.630 6.423 6.570 85,551 +0.07(+1.15%)
Aug 17, 2009 6.525 6.550 6.341 6.495 126,597 -0.18(-2.69%)
Aug 14, 2009 6.944 7.064 6.480 6.675 233,154 -0.27(-3.88%)
Aug 13, 2009 7.089 7.089 6.855 6.944 73,438 -0.09(-1.28%)
Aug 12, 2009 6.814 7.224 6.814 7.034 124,774 +0.20(+3.00%)
Aug 11, 2009 6.964 7.009 6.764 6.829 111,707 -0.15(-2.22%)
Aug 10, 2009 6.949 7.074 6.914 6.984 134,936 +0.02(+0.29%)
Aug 07, 2009 7.009 7.099 6.934 6.964 273,603 +0.09(+1.31%)
Aug 06, 2009 7.049 7.139 6.749 6.874 152,315 -0.12(-1.78%)
Aug 05, 2009 7.473 7.538 6.949 6.999 244,951 -0.49(-6.53%)
Aug 04, 2009 7.413 7.623 7.364 7.488 176,668 +0.02(+0.33%)
Aug 03, 2009 7.498 7.593 7.119 7.463 264,002 +0.11(+1.49%)
Jul 31, 2009 7.369 7.613 7.329 7.354 171,330 -0.06(-0.87%)
Jul 30, 2009 7.403 7.538 7.234 7.418 162,378 +0.23(+3.27%)
Jul 29, 2009 7.334 7.473 7.114 7.184 143,447 -0.19(-2.64%)
Jul 28, 2009 7.284 7.423 7.104 7.378 354,864 +0.05(+0.75%)
Jul 27, 2009 7.284 7.578 7.214 7.324 184,787 +0.01(+0.20%)
Jul 24, 2009 7.169 7.418 7.104 7.309 396 +0.10(+1.39%)
Jul 23, 2009 7.179 7.488 7.119 7.209 261,414 +0.04(+0.63%)
Jul 22, 2009 7.094 7.189 7.044 7.164 169,053 +0.08(+1.13%)
Jul 21, 2009 7.214 7.249 6.934 7.084 165,307 -0.13(-1.80%)
Jul 20, 2009 6.954 7.254 6.889 7.214 242,717 +0.28(+4.03%)
Jul 17, 2009 7.179 7.179 6.849 6.934 397,021 -0.21(-3.00%)
Jul 16, 2009 6.944 7.234 6.849 7.149 180,711 +0.18(+2.58%)
Jul 15, 2009 6.610 6.984 6.560 6.969 399,279 +0.41(+6.32%)
Jul 14, 2009 6.580 6.590 6.460 6.555 179,791 -0.02(-0.38%)
Jul 13, 2009 6.500 6.590 6.455 6.580 240,444 +0.22(+3.53%)
Jul 10, 2009 6.215 6.400 6.071 6.355 250,976 +0.12(+1.92%)
Jul 09, 2009 6.310 6.345 6.041 6.235 317,828 -0.09(-1.42%)
Jul 08, 2009 6.225 6.345 5.906 6.325 276,372 +0.12(+1.93%)
Jul 07, 2009 6.515 6.535 6.195 6.205 285,602 -0.29(-4.46%)
Jul 06, 2009 6.345 6.615 6.275 6.495 322,051 +0.14(+2.28%)
Jul 02, 2009 6.739 6.739 6.350 6.350 297,380 -0.53(-7.69%)
Jul 01, 2009 6.295 6.904 6.260 6.879 436,293 +0.66(+10.59%)
Jun 30, 2009 5.881 6.400 5.836 6.220 321,612 +0.35(+5.95%)
Jun 29, 2009 5.886 5.976 5.656 5.871 165,461 -0.01(-0.17%)
Jun 26, 2009 5.836 5.946 5.791 5.881 402,430 -0.01(-0.08%)
Jun 25, 2009 5.671 5.886 5.606 5.886 204,602 +0.26(+4.61%)
Jun 24, 2009 5.826 5.901 5.576 5.626 349,530 -0.13(-2.34%)
Jun 23, 2009 5.402 6.076 5.402 5.761 573,420 +0.42(+7.85%)
Jun 22, 2009 5.551 5.581 5.197 5.342 338,244 -0.26(-4.72%)
Jun 19, 2009 5.417 5.711 5.417 5.606 375,368 +0.28(+5.35%)
Jun 18, 2009 5.397 5.417 5.252 5.322 216,472 -0.08(-1.57%)
Jun 17, 2009 5.307 5.491 5.252 5.407 168,646 +0.09(+1.69%)
Jun 16, 2009 5.521 5.676 5.167 5.317 170,711 -0.14(-2.56%)
Jun 15, 2009 5.466 5.541 5.267 5.456 160,367 -0.18(-3.19%)
Jun 12, 2009 5.586 5.641 5.307 5.636 188,906 -0.01(-0.18%)
Jun 11, 2009 5.536 5.791 5.536 5.646 365,212 +0.11(+2.08%)
Jun 10, 2009 5.501 5.546 5.397 5.531 287,349 +0.06(+1.19%)
Jun 09, 2009 5.646 5.646 5.417 5.466 259,838 -0.04(-0.82%)
Jun 08, 2009 5.516 5.636 5.432 5.511 142,033 -0.10(-1.87%)
Jun 05, 2009 6.021 6.096 5.561 5.616 144,969 -0.36(-6.02%)
Jun 04, 2009 5.916 5.981 5.639 5.976 190,272 +0.11(+1.96%)
Jun 03, 2009 5.851 5.866 5.616 5.861 141,085 -0.05(-0.84%)
Jun 02, 2009 5.681 5.966 5.596 5.911 209,798 +0.19(+3.32%)
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.