Indicators

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	28.87	28.87	28.58	28.64	406,186	-0.33(-1.13%)
Jan 29, 2004	29.29	29.52	28.59	28.97	693,354	-0.33(-1.12%)
Jan 28, 2004	30.00	30.05	29.29	29.29	296,781	-0.71(-2.36%)
Jan 27, 2004	29.95	30.33	29.91	30.00	255,735	+0.02(+0.07%)
Jan 26, 2004	29.66	30.08	29.43	29.98	353,696	+0.43(+1.46%)
Jan 23, 2004	30.21	30.21	29.43	29.55	433,499	-0.54(-1.79%)
Jan 22, 2004	30.11	30.57	29.94	30.09	463,101	-0.06(-0.20%)
Jan 21, 2004	29.59	30.20	29.45	30.15	579,524	+0.85(+2.89%)
Jan 20, 2004	29.16	29.36	28.77	29.30	907,891	+0.53(+1.84%)
Jan 16, 2004	28.43	28.89	28.23	28.77	301,359	+0.35(+1.22%)
Jan 15, 2004	28.31	28.67	28.31	28.42	261,381	-0.02(-0.07%)
Jan 14, 2004	27.39	28.68	27.39	28.44	1,029,198	+1.05(+3.83%)
Jan 13, 2004	27.10	27.39	27.10	27.39	286,100	+0.26(+0.97%)
Jan 12, 2004	27.43	27.50	27.09	27.13	407,254	-0.33(-1.19%)
Jan 09, 2004	27.16	27.46	27.04	27.46	238,493	+0.20(+0.75%)
Jan 08, 2004	27.24	27.28	26.84	27.26	225,065	+0.09(+0.34%)
Jan 07, 2004	27.00	27.22	26.87	27.16	178,984	+0.10(+0.36%)
Jan 06, 2004	27.16	27.34	27.07	27.07	229,643	-0.01(-0.05%)
Jan 05, 2004	26.90	27.15	26.53	27.08	461,422	+0.32(+1.20%)

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.