Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2008 19.02 20.75 19.01 20.28 1,682,627 +0.94(+4.84%)
Jan 30, 2008 19.67 19.92 19.22 19.35 1,062,614 -0.39(-1.99%)
Jan 29, 2008 19.77 19.86 18.53 19.74 847,772 +0.33(+1.69%)
Jan 28, 2008 18.28 19.44 17.58 19.41 1,422,719 +1.09(+5.94%)
Jan 25, 2008 19.01 19.06 17.98 18.32 1,148,216 -0.42(-2.24%)
Jan 24, 2008 20.20 20.36 18.60 18.74 2,850,693 -1.87(-9.06%)
Jan 23, 2008 16.61 20.94 16.55 20.61 4,697,272 +4.25(+26.00%)
Jan 22, 2008 15.28 16.51 15.04 16.36 1,269,522 +0.45(+2.84%)
Jan 21, 2008 16.71 16.71 15.61 15.91 0 +0.00(+0.00%)
Jan 18, 2008 16.71 16.71 15.61 15.91 1,205,970 +0.14(+0.87%)
Jan 17, 2008 16.25 16.43 15.73 15.77 1,195,142 -0.48(-2.94%)
Jan 16, 2008 15.56 16.38 15.47 16.25 1,045,056 +0.62(+3.94%)
Jan 15, 2008 15.73 15.76 15.22 15.63 1,444,082 -0.40(-2.49%)
Jan 14, 2008 15.96 16.09 15.61 16.03 931,695 +0.26(+1.62%)
Jan 11, 2008 15.92 15.93 15.41 15.77 922,082 -0.20(-1.27%)
Jan 10, 2008 15.77 16.31 14.86 15.98 1,989,885 -0.01(-0.04%)
Jan 09, 2008 16.52 16.52 15.66 15.98 1,671,131 -0.58(-3.48%)
Jan 08, 2008 16.88 17.04 16.55 16.56 931,054 -0.39(-2.32%)
Jan 07, 2008 16.71 17.07 16.61 16.95 772,699 +0.31(+1.85%)
Jan 04, 2008 17.73 17.81 16.56 16.65 1,723,468 -1.13(-6.34%)
Jan 03, 2008 18.38 18.51 17.72 17.77 697,169 -0.61(-3.32%)
Jan 02, 2008 18.79 18.82 18.16 18.38 711,970 -0.29(-1.58%)
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.