Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ennis Inc (NY: EBF )

20.80 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 7.858 7.983 7.858 7.933 229,957 +0.03(+0.44%)
May 27, 2005 7.898 7.933 7.881 7.898 316,692 +0.01(+0.13%)
May 26, 2005 7.953 7.978 7.878 7.888 215,535 -0.02(-0.32%)
May 25, 2005 7.833 7.933 7.833 7.913 219,341 +0.05(+0.70%)
May 24, 2005 7.843 7.968 7.803 7.858 135,210 +0.04(+0.58%)
May 23, 2005 7.813 7.873 7.783 7.813 180,080 +0.02(+0.32%)
May 20, 2005 7.708 7.823 7.543 7.788 108,568 +0.03(+0.45%)
May 19, 2005 7.913 7.968 7.623 7.753 167,260 -0.14(-1.83%)
May 18, 2005 7.658 7.983 7.658 7.898 281,638 +0.34(+4.49%)
May 17, 2005 7.498 7.698 7.483 7.558 239,172 +0.06(+0.80%)
May 16, 2005 7.254 7.523 7.254 7.498 143,022 +0.22(+3.02%)
May 13, 2005 7.413 7.453 7.044 7.279 143,623 -0.11(-1.49%)
May 12, 2005 7.453 7.528 7.364 7.388 243,378 -0.10(-1.40%)
May 11, 2005 7.518 7.563 7.388 7.493 167,660 +0.03(+0.47%)
May 10, 2005 7.448 7.728 7.408 7.458 142,421 -0.04(-0.53%)
May 09, 2005 7.588 7.593 7.433 7.498 207,923 -0.13(-1.77%)
May 06, 2005 7.478 7.713 7.478 7.633 145,626 +0.16(+2.21%)
May 05, 2005 7.738 7.738 7.398 7.468 175,272 -0.21(-2.79%)
May 04, 2005 7.378 7.758 7.378 7.683 243,178 +0.42(+5.77%)
May 03, 2005 7.738 7.738 7.254 7.264 307,077 -0.47(-6.13%)
May 02, 2005 7.763 7.838 7.553 7.738 397,618 +0.00(+0.00%)
Apr 29, 2005 7.538 7.788 7.259 7.738 749,967 +0.69(+9.77%)
Apr 28, 2005 7.633 7.633 7.049 7.049 460,516 -0.89(-11.20%)
Apr 27, 2005 7.838 8.082 7.837 7.938 221,344 +0.07(+0.95%)
Apr 26, 2005 7.928 7.963 7.783 7.863 162,452 -0.10(-1.25%)
Apr 25, 2005 8.137 8.157 7.888 7.963 359,359 -0.15(-1.85%)
Apr 22, 2005 8.192 8.192 8.042 8.112 188,493 -0.13(-1.63%)
Apr 21, 2005 8.102 8.262 8.092 8.247 138,816 +0.24(+3.06%)
Apr 20, 2005 8.197 8.197 7.913 8.003 203,717 -0.19(-2.38%)
Apr 19, 2005 8.217 8.227 8.112 8.197 123,392 -0.00(-0.06%)
Apr 18, 2005 8.087 8.217 8.013 8.202 278,833 +0.12(+1.55%)
Apr 15, 2005 8.287 8.302 8.022 8.077 366,169 -0.22(-2.71%)
Apr 14, 2005 8.147 8.362 8.147 8.302 300,267 +0.17(+2.15%)
Apr 13, 2005 8.337 8.352 8.127 8.127 146,628 -0.29(-3.44%)
Apr 12, 2005 7.923 8.423 7.873 8.417 238,170 +0.39(+4.92%)
Apr 11, 2005 8.222 8.237 7.988 8.022 158,646 -0.20(-2.43%)
Apr 08, 2005 8.287 8.337 8.222 8.222 88,537 -0.08(-0.96%)
Apr 07, 2005 8.332 8.377 8.287 8.302 73,915 -0.07(-0.83%)
Apr 06, 2005 8.377 8.407 8.317 8.372 116,982 -0.00(-0.06%)
Apr 05, 2005 8.357 8.387 8.297 8.377 159,648 +0.02(+0.24%)
Apr 04, 2005 8.382 8.417 8.217 8.357 132,005 -0.02(-0.24%)
Apr 01, 2005 8.492 8.562 8.282 8.377 222,346 -0.07(-0.83%)
Mar 31, 2005 8.537 8.547 8.367 8.447 254,996 -0.11(-1.28%)
Mar 30, 2005 8.362 8.562 8.362 8.557 148,631 +0.19(+2.33%)
Mar 29, 2005 8.477 8.512 8.312 8.362 190,095 -0.14(-1.70%)
Mar 28, 2005 8.487 8.527 8.447 8.507 208,324 +0.06(+0.77%)
Mar 24, 2005 8.412 8.487 8.407 8.442 170,064 +0.03(+0.36%)
Mar 23, 2005 8.462 8.482 8.392 8.412 147,429 -0.08(-0.94%)
Mar 22, 2005 8.587 8.602 8.487 8.492 83,930 -0.06(-0.70%)
Mar 21, 2005 8.467 8.557 8.432 8.552 103,160 +0.04(+0.53%)
Mar 18, 2005 8.597 8.602 8.467 8.507 301,068 -0.06(-0.70%)
Mar 17, 2005 8.482 8.577 8.462 8.567 91,943 +0.07(+0.88%)
Mar 16, 2005 8.437 8.597 8.437 8.492 159,247 -0.04(-0.47%)
Mar 15, 2005 8.666 8.711 8.487 8.532 401,024 -0.13(-1.56%)
Mar 14, 2005 8.547 8.696 8.532 8.666 122,991 +0.11(+1.34%)
Mar 11, 2005 8.577 8.592 8.537 8.552 63,899 +0.01(+0.18%)
Mar 10, 2005 8.617 8.681 8.532 8.537 119,786 -0.03(-0.35%)
Mar 09, 2005 8.706 8.711 8.562 8.567 214,734 -0.16(-1.89%)
Mar 08, 2005 8.796 8.796 8.689 8.731 238,971 -0.05(-0.62%)
Mar 07, 2005 8.696 8.836 8.696 8.786 287,848 +0.06(+0.74%)
Mar 04, 2005 8.637 8.746 8.627 8.721 237,970 +0.08(+0.98%)
Mar 03, 2005 8.676 8.691 8.522 8.637 194,502 -0.02(-0.29%)
Mar 02, 2005 8.592 8.716 8.552 8.662 182,083 +0.03(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.