Ennis, Inc. Historical Stock Prices

EBF 
$17.16
*  
0.23
1.36%
Get EBF Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading EBF now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    EBF Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.93  17.41  16.83  17.16 119,538
06/02/2015 16.83 17.41 16.83 17.16 119,842
06/01/2015 16.73 16.96 16.06 16.93 250,500
05/29/2015 16.72 16.91 16.62 16.82 124,940
05/28/2015 16.99 17.018 16.68 16.77 95,716
05/27/2015 16.92 17.12 16.61 17.06 152,058
05/26/2015 16.92 17.1 16.7 16.95 175,794
05/22/2015 17.16 17.16 16.9097 17.01 118,388
05/21/2015 16.94 17.21 16.85 17.16 75,957
05/20/2015 16.77 17.05 16.72 16.93 84,923
05/19/2015 16.63 16.75 16.3 16.72 129,322
05/18/2015 16.57 16.82 16.47 16.63 127,069
05/15/2015 16.63 16.77 16.41 16.61 71,371
05/14/2015 16.5 16.76 16.36 16.64 182,724
05/13/2015 16.16 16.49 15.95 16.48 207,083
05/12/2015 16.31 16.34 15.89 16.1 163,863
05/11/2015 15.95 16.41 15.88 16.36 336,810
05/08/2015 15.88 15.99 15.71 15.88 206,789
05/07/2015 15.73 15.93 15.5 15.69 98,208
05/06/2015 15.9 15.9 15.62 15.75 143,026
05/05/2015 16 16.19 15.7 15.82 174,409
05/04/2015 16.01 16.41 15.95 16.05 268,084
05/01/2015 15.41 16 15.35 15.99 183,039
04/30/2015 15.46 15.6 15.2701 15.38 132,536
04/29/2015 15.91 16 15.54 15.57 216,707
04/28/2015 14.5 15.89 14.4 15.77 409,972
04/27/2015 13.92 14.2 13.85 14.11 105,997
04/24/2015 14.08 14.08 13.76 13.91 45,788
04/23/2015 13.98 14.1 13.82 14.03 88,114
04/22/2015 13.89 14.01 13.62 14 39,106
04/21/2015 14.04 14.1 13.75 13.83 47,083
04/20/2015 13.78 14.09 13.78 13.91 52,982
04/17/2015 13.86 13.91 13.591 13.69 67,941
04/16/2015 14.04 14.05 13.79 13.91 58,193
04/15/2015 14.15 14.37 13.91 13.99 212,799
04/14/2015 13.85 14.13 13.78 14.07 111,842
04/13/2015 13.82 13.87 13.65 13.84 144,219
04/10/2015 13.93 14.03 13.78 13.8 62,091
04/09/2015 13.94 13.94 13.4899 13.81 54,450
04/08/2015 14.18 14.2 13.985 14.12 76,746
04/07/2015 13.66 14.29 13.66 14.14 93,784
04/06/2015 13.52 13.8 13.42 13.62 153,811
04/02/2015 13.6 13.89 13.41 13.51 128,803
04/01/2015 14.14 14.33 13.54 13.58 166,307
03/31/2015 13.81 14.18 13.81 14.12 106,944
03/30/2015 14.06 14.2 13.87 13.92 135,662
03/27/2015 13.89 14.04 13.8 13.97 62,815
03/26/2015 14.2 14.23 13.88 13.92 44,970
03/25/2015 14.51 14.55 14.2 14.21 52,381
03/24/2015 14.41 14.77 14.23 14.46 71,679
03/23/2015 14 14.45 13.835 14.41 76,993
03/20/2015 13.91 14 13.76 13.98 166,229
03/19/2015 13.78 13.83 13.68 13.79 39,878
03/18/2015 13.54 13.87 13.49 13.76 61,772
03/17/2015 13.69 13.73 13.473 13.54 39,539
03/16/2015 13.88 13.88 13.7 13.72 53,417
03/13/2015 13.9 13.91 13.55 13.78 34,097
03/12/2015 13.49 13.88 13.47 13.86 55,075
03/11/2015 13.49 13.52 13.26 13.37 42,742
03/10/2015 13.3 13.51 13.18 13.47 53,185
03/09/2015 13.42 13.59 13.42 13.44 28,596
03/06/2015 13.5 13.68 13.35 13.37 47,904
03/05/2015 13.79 13.8024 13.52 13.62 51,151
03/04/2015 13.77 13.86 13.63 13.73 41,256
03/03/2015 13.92 13.98 13.79 13.84 45,121
03/02/2015 13.94 14.11 13.94 13.97 42,926
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?