| ENNIS, Inc. Add to My Watchlist | (NYSE: EBF) |
| ENNIS | 14.43 | -0.03 (-0.21%) | 84,242 |
| Historical Data for EBF |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 14.71 | 14.71 | 14.13 | 84,242 | 14.43 | -0.03 -0.21% |
| 02/08/10 | 14.64 | 14.67 | 14.12 | 67,678 | 14.46 | -0.22 -1.50% |
| 02/05/10 | 14.04 | 14.94 | 13.79 | 97,233 | 14.68 | +0.67 +4.78% |
| 02/04/10 | 14.49 | 14.79 | 13.95 | 82,406 | 14.01 | -0.65 -4.43% |
| 02/03/10 | 14.92 | 15.16 | 14.40 | 88,892 | 14.66 | -0.36 -2.40% |
| 02/02/10 | 15.24 | 15.34 | 14.86 | 94,070 | 15.02 | -0.13 -0.86% |
| 02/01/10 | 15.11 | 15.54 | 14.83 | 79,151 | 15.15 | +0.15 +1.00% |
| 01/29/10 | 15.30 | 15.40 | 14.95 | 116,842 | 15.00 | -0.24 -1.57% |
| 01/28/10 | 15.55 | 15.55 | 15.24 | 86,494 | 15.24 | -0.30 -1.93% |
| 01/27/10 | 14.84 | 15.56 | 14.84 | 65,388 | 15.54 | +0.56 +3.74% |
| 01/26/10 | 15.27 | 15.42 | 14.96 | 59,224 | 14.98 | -0.40 -2.60% |
| 01/25/10 | 15.32 | 15.50 | 14.91 | 56,776 | 15.38 | +0.21 +1.38% |
| 01/22/10 | 15.15 | 15.50 | 14.87 | 100,132 | 15.17 | -0.04 -0.26% |
| 01/21/10 | 16.50 | 16.50 | 15.19 | 100,341 | 15.21 | -1.29 -7.82% |
| 01/20/10 | 16.79 | 16.85 | 16.07 | 64,550 | 16.50 | -0.49 -2.88% |
| 01/19/10 | 16.29 | 17.00 | 16.28 | 99,399 | 16.99 | +0.79 +4.88% |
| 01/18/10 | 16.20 | 16.20 | 16.20 | 0 | 16.20 | 0.00 0.00% |
| 01/15/10 | 16.58 | 16.58 | 15.62 | 75,055 | 16.20 | -0.32 -1.94% |
| 01/14/10 | 16.08 | 16.61 | 16.03 | 103,046 | 16.52 | +0.42 +2.61% |
| 01/13/10 | 15.90 | 16.17 | 15.81 | 55,649 | 16.10 | +0.30 +1.90% |
| 01/12/10 | 15.99 | 16.25 | 15.66 | 51,590 | 15.80 | -0.38 -2.35% |
| 01/11/10 | 16.46 | 16.57 | 15.93 | 31,139 | 16.18 | -0.33 -2.00% |
| 01/08/10 | 16.44 | 16.57 | 16.14 | 58,552 | 16.51 | -0.04 -0.24% |
| 01/07/10 | 16.21 | 16.58 | 15.87 | 83,191 | 16.55 | +0.19 +1.16% |
| 01/06/10 | 16.67 | 16.94 | 16.22 | 83,056 | 16.36 | -0.30 -1.80% |
| 01/05/10 | 17.29 | 17.29 | 16.28 | 95,116 | 16.66 | -0.63 -3.64% |
| 01/04/10 | 17.11 | 17.41 | 16.76 | 88,836 | 17.29 | +0.50 +2.98% |
| 01/01/10 | 16.79 | 16.79 | 16.79 | 0 | 16.79 | 0.00 0.00% |
| 12/31/09 | 17.37 | 17.37 | 16.79 | 81,473 | 16.79 | -0.54 -3.12% |
| 12/30/09 | 16.94 | 17.34 | 16.71 | 96,637 | 17.33 | +0.25 +1.46% |
| 12/29/09 | 16.87 | 17.17 | 16.76 | 39,714 | 17.08 | +0.31 +1.85% |
| 12/28/09 | 16.52 | 16.88 | 16.52 | 70,931 | 16.77 | +0.28 +1.70% |
| 12/25/09 | 16.77 | 16.99 | 16.40 | 29,143 | 16.49 | 0.00 0.00% |
| 12/24/09 | 16.77 | 16.99 | 16.40 | 29,143 | 16.49 | -0.25 -1.49% |
| 12/23/09 | 15.35 | 16.75 | 15.35 | 106,417 | 16.74 | +1.45 +9.48% |
| 12/22/09 | 14.78 | 15.41 | 14.70 | 73,524 | 15.29 | +0.51 +3.45% |
| 12/21/09 | 14.73 | 15.01 | 14.59 | 56,170 | 14.78 | +0.07 +0.48% |
| 12/18/09 | 14.92 | 14.99 | 14.36 | 139,990 | 14.71 | +0.01 +0.07% |
| 12/17/09 | 14.96 | 15.22 | 14.56 | 83,378 | 14.70 | -0.50 -3.29% |
| 12/16/09 | 14.80 | 15.23 | 14.70 | 68,192 | 15.20 | +0.56 +3.83% |
| 12/15/09 | 15.46 | 15.58 | 14.62 | 90,659 | 14.64 | -0.83 -5.37% |
| 12/14/09 | 15.07 | 15.48 | 15.07 | 34,825 | 15.47 | +0.22 +1.44% |
| 12/11/09 | 14.97 | 15.42 | 14.68 | 70,684 | 15.25 | +0.40 +2.69% |
| 12/10/09 | 15.54 | 15.68 | 14.53 | 94,896 | 14.85 | -0.61 -3.95% |
| 12/09/09 | 15.14 | 15.57 | 14.91 | 65,124 | 15.46 | +0.29 +1.91% |
| 12/08/09 | 15.37 | 15.59 | 15.12 | 98,969 | 15.17 | -0.36 -2.32% |
| 12/07/09 | 15.37 | 15.74 | 15.31 | 70,514 | 15.53 | +0.18 +1.17% |
| 12/04/09 | 14.62 | 15.49 | 14.48 | 82,736 | 15.35 | +1.08 +7.57% |
| 12/03/09 | 14.92 | 15.23 | 14.26 | 55,357 | 14.27 | -0.60 -4.03% |
| 12/02/09 | 14.61 | 15.43 | 14.61 | 59,180 | 14.87 | +0.23 +1.57% |
| \/ Download Data To Spreadsheet | ||||||
