Historical Data for Ennis Inc. (EBF)

$ 19.57   -0.11 (-0.56%) Volume: 74.46k 6:30 PM EDT 18-Oct-2019
After Hours:  $ 19.57 0.00 (0.00%) Volume: 826 4:02 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 19.49 19.75 19.49 19.57 74.46k -0.11 -0.56% 19.57 1.46m 1,448
10/17/19 19.66 19.70 19.48 19.68 109.85k 0.10 0.51% 19.68 2.15m 1,349
10/16/19 19.46 19.72 19.46 19.58 120.51k -0.02 -0.10% 19.58 2.36m 1,281
10/15/19 19.68 19.79 19.52 19.60 107.09k 0.04 0.20% 19.60 2.1m 1,293
10/14/19 19.94 19.94 19.54 19.56 78.24k -0.29 -1.46% 19.56 1.54m 1,043
10/11/19 19.77 20.03 19.65 19.85 85.68k 0.30 1.53% 19.85 1.7m 1,412
10/10/19 19.70 19.7575 19.50 19.55 82.5k -0.104998 -0.53% 19.55 1.62m 1,291
10/09/19 19.72 19.91 19.72 19.88 97.7k 0.207623 1.07% 19.655 1.94m 1,350
10/08/19 19.47 19.75 19.46 19.67 196.16k 0.029661 0.15% 19.4474 3.84m 1,821
10/07/19 19.66 19.81 19.50 19.64 247.37k -0.049435 -0.25% 19.4177 4.86m 1,867
10/04/19 19.79 20.11 19.58 19.69 159.48k -0.098868 -0.51% 19.4671 3.14m 1,266
10/03/19 19.91 20.08 19.715 19.79 135.52k -0.237283 -1.20% 19.566 2.69m 1,172
10/02/19 19.95 20.17 19.76 20.03 199.41k -0.009887 -0.05% 19.8033 3.98m 1,350
10/01/19 20.34 20.46 19.95 20.04 128.61k -0.168076 -0.84% 19.8132 2.59m 1,446
09/30/19 20.27 20.36 19.95 20.21 201.77k 0.079094 0.40% 19.9813 4.07m 1,381
09/27/19 19.99 20.26 19.92 20.13 122.51k 0.296605 1.51% 19.9022 2.46m 1,597
09/26/19 19.90 19.97 19.67 19.83 134.37k 0.059321 0.30% 19.6056 2.67m 1,145
09/25/19 19.39 19.90 19.39 19.77 135.02k 0.484454 2.54% 19.5462 2.67m 1,335
09/24/19 19.36 19.40 19.00 19.28 244.7k -0.128529 -0.67% 19.0618 4.7m 2,140
09/23/19 20.49 20.6499 18.6345 19.41 534.36k -1.3149 -6.41% 19.1903 10.29m 4,892
09/20/19 20.72 20.96 20.60 20.74 175.03k -0.019773 -0.10% 20.5053 3.63m 1,108