Ennis, Inc. Historical Stock Prices

EBF 
$14.44
*  
0.04
0.28%
Get EBF Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading EBF now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.42  14.46  14.293  14.44 22,808
08/27/2014 14.46 14.46 14.293 14.44 22,808
08/26/2014 14.43 14.61 14.43 14.48 46,114
08/25/2014 14.69 14.73 14.36 14.47 32,278
08/22/2014 14.64 14.66 14.5 14.56 47,017
08/21/2014 14.64 14.7 14.39 14.62 36,569
08/20/2014 14.32 14.7 14.29 14.6 79,803
08/19/2014 14.57 14.606 14.44 14.46 60,683
08/18/2014 14.74 14.8 14.53 14.55 84,022
08/15/2014 14.96 14.98 14.473 14.56 74,158
08/14/2014 14.75 14.9 14.69 14.81 55,004
08/13/2014 14.57 14.89 14.5 14.73 73,717
08/12/2014 14.48 14.625 14.33 14.5 83,524
08/11/2014 14.41 14.73 14.24 14.55 69,558
08/08/2014 14.18 14.4 14.14 14.27 39,524
08/07/2014 14.3 14.41 14.07 14.22 48,886
08/06/2014 14.24 14.51 14.16 14.28 45,307
08/05/2014 14.07 14.31 14.05 14.27 34,486
08/04/2014 14.29 14.43 14.01 14.15 65,006
08/01/2014 14.21 14.2856 14.05 14.15 65,791
07/31/2014 14.34 14.44 14.18 14.18 70,271
07/30/2014 14.61 14.62 14.345 14.53 69,704
07/29/2014 14.7 14.78 14.51 14.52 45,799
07/28/2014 14.69 14.7 14.4201 14.66 58,877
07/25/2014 14.7 14.77 14.45 14.65 179,169
07/24/2014 14.97 15.01 14.655 14.78 49,378
07/23/2014 14.81 15.07 14.7 14.99 52,122
07/22/2014 14.72 14.91 14.64 14.8 44,790
07/21/2014 14.86 14.86 14.61 14.68 75,894
07/18/2014 14.7 15.04 14.7 14.92 60,596
07/17/2014 14.73 14.88 14.65 14.74 105,771
07/16/2014 15 15.13 14.78 14.83 61,306
07/15/2014 14.8 15.06 14.77 14.97 71,589
07/14/2014 14.86 14.98 14.7 14.77 44,650
07/11/2014 14.96 14.96 14.65 14.75 60,912
07/10/2014 14.91 15.13 14.87 15 69,176
07/09/2014 15.69 15.71 15.35 15.36 135,673
07/08/2014 15.72 15.7439 15.54 15.62 69,924
07/07/2014 15.94 15.94 15.62 15.71 59,836
07/03/2014 15.78 15.97 15.78 15.94 39,203
07/02/2014 15.69 15.82 15.59 15.7 101,655
07/01/2014 15.33 15.81 15.33 15.65 113,468
06/30/2014 15.16 15.3 15.1 15.26 69,682
06/27/2014 14.9 15.26 14.9 15.21 167,164
06/26/2014 15.36 15.36 14.94 15.04 47,618
06/25/2014 15 15.38 14.895 15.32 139,730
06/24/2014 15.4 15.44 15 15.04 171,273
06/23/2014 15.58 15.6 15.26 15.41 91,681
06/20/2014 15.39 15.65 15.3 15.59 155,174
06/19/2014 15.32 15.46 15.245 15.3 53,517
06/18/2014 15.2 15.31 14.9742 15.27 50,454
06/17/2014 14.85 15.23 14.85 15.16 159,821
06/16/2014 14.8 14.95 14.74 14.82 118,672
06/13/2014 15.08 15.13 14.81 14.85 41,665
06/12/2014 14.95 15.12 14.785 15.02 42,121
06/11/2014 15.26 15.31 14.9 15.01 63,020
06/10/2014 15.77 15.81 15.31 15.35 60,860
06/09/2014 15.33 15.83 15.0901 15.78 75,325
06/06/2014 15.29 15.51 15.27 15.34 64,665
06/05/2014 14.8 15.27 14.655 15.22 126,676
06/04/2014 14.88 14.89 14.59 14.79 106,696
06/03/2014 14.79 14.96 14.5 14.9 102,508
06/02/2014 15.14 15.22 14.8201 14.86 62,768
05/30/2014 15.25 15.29 15.08 15.15 50,495
05/29/2014 15.32 15.42 15.03 15.2 79,182
05/28/2014 15.56 15.56 15.14 15.25 63,705
05/27/2014 15.48 15.73 15.44 15.55 55,555
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?