Ennis, Inc. Common Stock Historical Stock Prices

EBF 
$19.58
*  
0.04
0.2%
Get EBF Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading EBF now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    EBF After Hours
 
 
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 30-JAN-2016 TO 29-APR-2016

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 19.65 19.66 19.35 19.58 143,347
04/29/2016 19.49 19.61 19.34 19.54 148,750
04/28/2016 19.8 19.94 19.53 19.61 182,037
04/27/2016 19.92 20.1 19.7602 19.87 147,959
04/26/2016 19.93 20.11 19.81 19.85 116,845
04/25/2016 19.49 19.87 19.39 19.81 165,656
04/22/2016 19.6 19.89 19.55 19.63 203,956
04/21/2016 20.01 20.11 19.72 19.73 151,150
04/20/2016 19.86 20.26 19.82 19.98 353,203
04/19/2016 19.69 20.04 19.6 19.94 191,846
04/18/2016 19.32 19.85 19.244 19.71 188,369
04/15/2016 19.8 19.9 19.51 19.53 178,770
04/14/2016 20.01 20.13 19.85 19.91 130,218
04/13/2016 19.91 20.08 19.82 20.08 150,334
04/12/2016 20.1 20.44 20.01 20.02 187,591
04/11/2016 20.26 20.45 20.11 20.11 142,841
04/08/2016 20.95 20.95 20.25 20.26 224,492
04/07/2016 21.33 21.4799 20.84 20.87 184,628
04/06/2016 20 21.55 20 21.5 419,623
04/05/2016 19.86 20.2123 19 19.95 567,973
04/04/2016 20.3 20.38 19.94 19.95 129,952
04/01/2016 19.46 20.32 19.4401 20.3 178,175
03/31/2016 19.9 20.01 19.39 19.55 335,814
03/30/2016 20 20.21 19.71 19.92 109,102
03/29/2016 19.5 20.12 19.39 19.99 109,617
03/28/2016 19.61 19.84 19.42 19.48 147,706
03/24/2016 19.59 19.68 19.2458 19.6 135,214
03/23/2016 20.62 20.62 19.65 19.67 230,866
03/22/2016 20.16 20.7 20.16 20.66 116,483
03/21/2016 20.23 20.44 20.14 20.41 218,241
03/18/2016 20.6 20.645 19.94 20.23 356,461
03/17/2016 20.76 20.88 20.33 20.5 223,411
03/16/2016 20.65 20.88 20.51 20.76 180,935
03/15/2016 20.68 20.86 20.51 20.71 195,053
03/14/2016 20.14 20.9 20.0499 20.69 265,491
03/11/2016 19.94 20.25 19.91 20.14 101,121
03/10/2016 19.88 20.03 19.71 19.82 71,473
03/09/2016 19.52 19.92 19.52 19.87 182,699
03/08/2016 19.75 19.75 19.47 19.49 190,143
03/07/2016 19.58 19.88 19.58 19.76 140,033
03/04/2016 19.61 19.68 19.41 19.58 149,674
03/03/2016 19.68 19.85 19.46 19.65 196,876
03/02/2016 19.72 20.2 19.72 19.8 142,599
03/01/2016 19.83 19.92 19.59 19.82 119,011
02/29/2016 19.45 19.92 19.45 19.74 195,728
02/26/2016 19.83 19.83 19.3501 19.45 99,989
02/25/2016 19.52 19.895 19.43 19.81 169,733
02/24/2016 19.14 19.44 19.02 19.42 90,573
02/23/2016 19.07 20 18.885 19.3 236,807
02/22/2016 18.83 19.16 18.82 19.07 168,197
02/19/2016 18.9 19.13 18.53 18.68 128,650
02/18/2016 18.9 19.35 18.88 18.95 76,757
02/17/2016 18.93 19.36 18.85 18.92 102,032
02/16/2016 18.75 18.94 18.62 18.81 93,161
02/12/2016 18.48 18.64 18.33 18.52 137,704
02/11/2016 18.27 18.55 18 18.31 104,800
02/10/2016 18.64 18.83 18.48 18.48 83,161
02/09/2016 18.62 18.76 18.39 18.49 88,788
02/08/2016 18.5 18.89 18.31 18.78 110,601
02/05/2016 19.06 19.16 18.57 18.57 177,698
02/04/2016 19.6 19.82 18.98 19.06 127,610
02/03/2016 20.1 20.2 19.6 19.71 115,800
02/02/2016 19.82 20.11 19.74 20.01 92,207
02/01/2016 19.72 20.08 19.61 19.94 135,045
*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?