Ennis, Inc. Historical Stock Prices

EBF 
$16.01
*  
0.32
1.96%
Get EBF Alerts
*Delayed - data as of Sep. 1, 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 01-JUN-2015 TO 01-SEP-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  16.10  16.30  16  16.01 72,160
09/01/2015 16.09 16.3 16 16.01 72,260
08/31/2015 16.27 16.355 16.1208 16.33 81,976
08/28/2015 15.98 16.39 15.88 16.32 74,060
08/27/2015 15.92 16.12 15.76 16.02 88,447
08/26/2015 15.74 15.93 15.52 15.78 228,266
08/25/2015 16.2 16.2 15.44 15.46 167,433
08/24/2015 15.54 16.2 14.68 15.75 189,425
08/21/2015 16.17 16.43 16.01 16.15 143,641
08/20/2015 16.38 16.54 16.21 16.41 79,774
08/19/2015 16.18 16.73 16 16.55 181,335
08/18/2015 16.85 17.08 16.23 16.29 166,455
08/17/2015 16.72 16.97 16.61 16.86 100,230
08/14/2015 16.56 16.84 16.51 16.78 101,599
08/13/2015 17.21 17.21 16.57 16.59 118,403
08/12/2015 17.15 17.43 16.8 17.15 186,986
08/11/2015 16.95 17.48 16.8 17.23 138,208
08/10/2015 16.66 17.1 16.54 17.03 222,504
08/07/2015 16.68 16.825 16.54 16.66 74,257
08/06/2015 16.53 16.8 16.42 16.79 118,374
08/05/2015 17.02 17.08 16.59 16.61 106,834
08/04/2015 16.51 17.15 16.43 17.04 164,042
08/03/2015 16.63 16.6948 16.355 16.46 154,574
07/31/2015 16.91 16.98 16.7 16.78 164,393
07/30/2015 16.68 16.94 16.63 16.86 112,755
07/29/2015 16.74 16.98 16.74 16.84 168,454
07/28/2015 16.99 17.02 16.35 16.74 280,876
07/27/2015 17.12 17.31 16.94 16.98 150,801
07/24/2015 17.86 17.94 17.17 17.24 290,739
07/23/2015 17.79 18 17.63 17.92 262,694
07/22/2015 17.3 17.8 17.29 17.71 155,182
07/21/2015 17.17 17.51 17.12 17.3 227,084
07/20/2015 17.79 17.89 17.23 17.26 286,722
07/17/2015 17.6 17.73 17.46 17.58 198,380
07/16/2015 17.41 17.63 17.41 17.51 153,473
07/15/2015 17.45 17.54 17.28 17.4 133,142
07/14/2015 17.6 17.65 17.34 17.43 233,015
07/13/2015 17.67 18.01 17.57 17.57 170,735
07/10/2015 17.46 17.625 17.34 17.59 177,386
07/09/2015 17.33 17.445 17.13 17.29 283,480
07/08/2015 17.34 17.52 17.02 17.13 217,158
07/07/2015 18.28 18.31 17.62 17.72 214,168
07/06/2015 18.04 18.15 17.91 18.14 152,646
07/02/2015 18.81 18.81 17.97 18.13 185,625
07/01/2015 18.8 19.17 18.6225 18.77 320,888
06/30/2015 18.6 18.74 18.5 18.59 222,274
06/29/2015 18.59 18.59 18.31 18.36 188,390
06/26/2015 18.41 18.71 18.35 18.59 337,294
06/25/2015 18.14 18.37 18.08 18.35 297,794
06/24/2015 18.48 18.57 17.9 18 334,378
06/23/2015 18.75 18.77 18.23 18.48 267,530
06/22/2015 18.25 19.14 17.92 18.65 371,549
06/19/2015 17.78 18.2 17.74 18.11 208,263
06/18/2015 17.71 17.89 17.68 17.73 193,706
06/17/2015 17.79 17.79 17.5401 17.66 63,004
06/16/2015 17.39 17.81 17.38 17.74 99,562
06/15/2015 17.52 17.6 17.09 17.38 114,818
06/12/2015 17.5 17.62 17.47 17.6 62,920
06/11/2015 17.79 17.79 17.53 17.59 58,314
06/10/2015 17.79 18 17.74 17.76 153,972
06/09/2015 17.04 17.75 17.04 17.66 129,739
06/08/2015 17.41 17.45 17.07 17.09 92,113
06/05/2015 17.02 17.46 16.87 17.4 127,955
06/04/2015 17.15 17.3 17.03 17.1 108,085
06/03/2015 17.17 17.4 17.16 17.26 146,138
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
*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?