Quantcast

Ennis, Inc. Common Stock Historical Stock Prices

EBF 
$20.75
*  
0.35
1.72%
Get EBF Alerts
*Delayed - data as of Aug. 14, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

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 20.45 20.85 20.45 20.75 85,914
08/14/2018 20.45 20.85 20.45 20.75 85,914
08/13/2018 20.5 20.55 20.35 20.4 49,260
08/10/2018 20.7 20.85 20.45 20.55 57,626
08/09/2018 20.85 20.925 20.6 20.75 68,362
08/08/2018 20.8 20.9 20.55 20.9 51,410
08/07/2018 20.95 21.012 20.7 20.8 56,274
08/06/2018 20.95 20.975 20.65 20.9 79,016
08/03/2018 21.2 21.5 20.8 20.95 69,271
08/02/2018 21.5 21.55 21.075 21.2 79,521
08/01/2018 21.85 21.93 21.55 21.55 73,064
07/31/2018 21.5 21.9 21.4 21.75 162,854
07/30/2018 21.65 21.85 21.3 21.4 82,720
07/27/2018 22 22.2 21.5 21.6 84,999
07/26/2018 22.4 22.45 21.85 22.05 65,060
07/25/2018 22.45 22.5917 22 22.3 74,733
07/24/2018 22 22.525 21.5 22.4 284,159
07/23/2018 22.45 22.5 21.825 21.9 176,631
07/20/2018 22.8 22.85 22.35 22.45 158,577
07/19/2018 22.1 22.95 22.1 22.75 141,209
07/18/2018 20.1 22.975 20.1 21.8 449,765
07/17/2018 19.85 20.075 19.76 19.8 93,762
07/16/2018 19.95 19.95 19.65 19.8 53,002
07/13/2018 20.1 20.2 19.85 19.95 59,809
07/12/2018 20.45 20.45 20 20.15 55,840
07/11/2018 20.1 20.6 20.05 20.45 87,229
07/10/2018 20.8 20.9 20 20.2 75,617
07/09/2018 20.5 21.05 20.5 20.8 83,832
07/06/2018 21 21.1 20.35 20.45 100,084
07/05/2018 20.85 21.05 20.6 20.95 112,159
07/03/2018 20.9 21.8 20.775 20.8 144,588
07/02/2018 20.35 20.85 20.15 20.8 87,761
06/29/2018 20.05 20.55 20 20.35 122,389
06/28/2018 19.75 20.2 19.75 20.05 115,445
06/27/2018 20.3 20.3 19.65 19.7 115,231
06/26/2018 20.1 20.55 20.1 20.2 117,035
06/25/2018 19.55 20.825 19.45 20.25 188,855
06/22/2018 19 19.45 19 19.25 339,559
06/21/2018 19 19.375 18.55 18.85 147,894
06/20/2018 18.9 19.1 18.675 19 131,718
06/19/2018 18.6 18.95 18.45 18.75 116,440
06/18/2018 18.7 18.75 18.45 18.75 119,152
06/15/2018 18.55 18.8 18.5 18.75 121,651
06/14/2018 18.45 18.65 18.25 18.55 42,025
06/13/2018 18.6 18.6 18.2 18.35 57,598
06/12/2018 18.7 18.725 18.45 18.6 36,643
06/11/2018 18.55 18.9 18.5498 18.7 53,068
06/08/2018 18.75 18.9 18.45 18.45 54,641
06/07/2018 18.45 18.875 18.4 18.8 67,159
06/06/2018 18.6 18.7 18.375 18.4 97,474
06/05/2018 18.3 18.7 18.2 18.65 54,847
06/04/2018 18.65 18.7 18.25 18.35 86,511
06/01/2018 18.45 18.7 18.35 18.65 61,667
05/31/2018 18.7 18.75 18.2 18.25 53,144
05/30/2018 18.6 18.95 18.55 18.7 71,670
05/29/2018 18.25 18.5 18.225 18.5 86,173
05/25/2018 18.3 18.35 18.1 18.25 83,090
05/24/2018 18.25 18.5 18.2 18.25 52,104
05/23/2018 18.25 18.45 18.15 18.3 80,133
05/22/2018 18.8 18.8 18.25 18.3 53,122
05/21/2018 18.75 18.87 18.6 18.75 62,963
05/18/2018 18.9 18.9 18.55 18.75 60,846
05/17/2018 18.7 19.05 18.7 18.8 76,329
05/16/2018 18.35 18.65 18.275 18.6 58,626
05/15/2018 18 18.4 18 18.3 52,147
05/14/2018 18.2 18.3 18.075 18.1 55,963
*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?

Smart Portfolio