Quantcast

Ennis, Inc. Common Stock Historical Stock Prices

EBF 
$19.47
*  
0.22
1.14%
Get EBF Alerts
*Delayed - data as of Oct. 22, 2018 9:46 ET  -  Find a broker to begin trading EBF now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    EBF Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-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.
9:46 19.41 19.47 19.26 19.47 2,477
10/19/2018 19.3 19.51 19 19.25 109,908
10/18/2018 19.71 19.71 19.23 19.33 68,910
10/17/2018 19.5 19.62 19.26 19.62 99,327
10/16/2018 19.26 19.49 18.96 19.48 95,661
10/15/2018 18.77 19.3 18.77 19.23 91,810
10/12/2018 19.32 19.44 18.72 18.82 122,919
10/11/2018 19.46 19.61 19 19.04 127,505
10/10/2018 19.59 20.25 19.59 19.7 193,762
10/09/2018 19.61 19.85 19.51 19.58 106,320
10/08/2018 19.72 19.829 19.49 19.57 108,123
10/05/2018 19.5 19.71 19.38 19.66 94,002
10/04/2018 19.95 19.96 19.32 19.38 111,276
10/03/2018 19.31 20.01 19.1996 19.96 119,322
10/02/2018 19.59 19.7278 19.075 19.23 146,050
10/01/2018 20.59 20.6655 19.5 19.59 147,138
09/28/2018 20.1 20.525 20.05 20.45 108,331
09/27/2018 19.95 20.1 19.9 20.05 122,279
09/26/2018 20 20 19.705 19.9 153,665
09/25/2018 20.95 21.1 20.15 20.15 108,128
09/24/2018 20.6 21 20.6 20.9 53,207
09/21/2018 21.1 21.4 20.6 20.6 243,969
09/20/2018 20.9 21.225 20.85 21.1 57,290
09/19/2018 20.85 21.2 20.85 20.9 79,328
09/18/2018 21.1 21.25 20.85 20.9 80,868
09/17/2018 21.15 21.3 21 21.15 57,509
09/14/2018 20.95 21.35 20.929 21.05 58,246
09/13/2018 20.8 21.1 20.75 21 81,541
09/12/2018 20.9 21 20.6 20.7 92,682
09/11/2018 21.15 21.3 20.9 20.95 84,181
09/10/2018 21.6 21.75 21.1 21.25 78,576
09/07/2018 21.4 21.65 21.3 21.65 66,379
09/06/2018 21.7 21.7 21.3 21.35 80,986
09/05/2018 21.55 21.75 21.35 21.7 53,865
09/04/2018 21.85 21.95 21.4 21.55 47,453
08/31/2018 21.65 21.875 21.6 21.8 70,622
08/30/2018 21.55 21.8 21.45 21.65 70,216
08/29/2018 21.45 21.75 21.35 21.6 68,519
08/28/2018 21.75 21.9 21.3 21.35 60,311
08/27/2018 21.85 22 21.7 21.75 66,141
08/24/2018 21.7 21.9 21.45 21.75 75,168
08/23/2018 21.9 21.925 21.55 21.65 53,934
08/22/2018 21.85 22.0155 21.75 21.85 68,615
08/21/2018 21.45 22.05 21.45 21.95 70,740
08/20/2018 21.45 21.65 21.25 21.4 134,101
08/17/2018 21 21.25 20.9 21.1 86,382
08/16/2018 21 21.2523 20.9 21.1 77,434
08/15/2018 20.85 20.95 20.7 20.85 89,339
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
*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