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 (%)
Oct 31, 2012 19.88 20.32 19.88 20.06 767,781 +0.14(+0.68%)
Oct 26, 2012 19.56 19.92 19.92 19.92 732,044 +0.35(+1.78%)
Oct 25, 2012 19.98 20.12 19.26 19.57 1,035,366 -0.18(-0.90%)
Oct 24, 2012 19.91 20.02 19.47 19.75 1,018,377 -0.05(-0.28%)
Oct 23, 2012 19.75 19.97 19.17 19.80 943,182 -0.26(-1.29%)
Oct 19, 2012 19.16 20.49 19.16 20.06 1,953,673 +0.93(+4.85%)
Oct 18, 2012 17.31 19.99 17.31 19.13 4,997,209 +3.07(+19.10%)
Oct 17, 2012 16.04 16.45 15.77 16.07 559,264 +0.34(+2.17%)
Oct 16, 2012 15.70 15.96 15.58 15.73 270,247 +0.09(+0.57%)
Oct 15, 2012 15.20 15.64 15.18 15.64 190,665 +0.47(+3.10%)
Oct 12, 2012 15.28 15.30 14.98 15.17 276,555 -0.08(-0.54%)
Oct 11, 2012 15.47 15.58 15.16 15.25 141,131 -0.09(-0.58%)
Oct 10, 2012 15.45 15.49 15.28 15.34 128,471 -0.11(-0.71%)
Oct 09, 2012 15.76 15.83 15.28 15.45 187,244 -0.34(-2.16%)
Oct 08, 2012 15.62 15.87 15.61 15.79 241,486 +0.12(+0.78%)
Oct 05, 2012 15.28 15.94 15.16 15.66 596,635 +0.52(+3.42%)
Oct 04, 2012 15.19 15.20 14.94 15.15 273,461 +0.01(+0.09%)
Oct 03, 2012 14.81 15.29 14.70 15.13 440,283 +0.39(+2.67%)
Oct 02, 2012 14.91 14.95 14.59 14.74 415,011 -0.11(-0.73%)
Oct 01, 2012 14.97 15.09 14.77 14.85 178,449 -0.04(-0.27%)
Sep 28, 2012 15.03 15.06 14.74 14.89 305,042 -0.24(-1.62%)
Sep 27, 2012 15.23 15.25 14.93 15.13 258,392 +0.09(+0.59%)
Sep 26, 2012 15.80 15.84 14.91 15.04 545,377 -0.75(-4.77%)
Sep 25, 2012 15.85 16.24 15.76 15.80 466,626 +0.00(+0.00%)
Sep 24, 2012 15.90 16.16 15.76 15.80 519,157 -0.08(-0.51%)
Sep 21, 2012 16.29 16.29 15.74 15.88 1,040,192 -0.31(-1.89%)
Sep 20, 2012 16.15 16.25 15.95 16.18 411,660 -0.11(-0.67%)
Sep 19, 2012 16.31 16.40 16.23 16.29 265,447 -0.01(-0.04%)
Sep 18, 2012 16.72 16.72 16.08 16.30 320,355 -0.45(-2.68%)
Sep 17, 2012 16.61 16.86 16.57 16.75 357,162 +0.10(+0.57%)
Sep 14, 2012 16.50 17.18 16.38 16.65 344,214 +0.22(+1.36%)
Sep 13, 2012 16.23 16.80 16.03 16.43 385,882 +0.25(+1.55%)
Sep 12, 2012 16.16 16.44 15.98 16.18 198,383 +0.11(+0.68%)
Sep 11, 2012 15.76 16.17 15.59 16.07 307,196 +0.37(+2.34%)
Sep 10, 2012 15.69 16.09 15.65 15.70 210,123 -0.05(-0.30%)
Sep 07, 2012 15.73 16.05 15.62 15.75 297,329 +0.09(+0.56%)
Sep 06, 2012 15.32 15.78 15.24 15.66 365,535 +0.48(+3.13%)
Sep 05, 2012 15.31 15.37 15.03 15.19 152,784 -0.15(-0.97%)
Sep 04, 2012 14.99 15.44 14.72 15.34 324,244 +0.34(+2.26%)
Aug 31, 2012 14.96 15.21 14.77 15.00 315,181 +0.17(+1.14%)
Aug 30, 2012 14.73 14.83 14.64 14.83 239,658 -0.01(-0.05%)
Aug 29, 2012 14.60 14.90 14.59 14.83 257,915 +0.20(+1.35%)
Aug 27, 2012 14.89 14.94 14.57 14.64 375,138 -0.23(-1.55%)
Aug 24, 2012 14.83 14.96 14.61 14.87 192,883 -0.05(-0.32%)
Aug 23, 2012 15.15 15.30 14.82 14.91 197,547 -0.26(-1.75%)
Aug 22, 2012 15.23 15.35 15.02 15.18 225,528 +0.02(+0.13%)
Aug 21, 2012 15.27 15.68 15.10 15.16 229,587 -0.08(-0.54%)
Aug 20, 2012 15.61 15.63 15.14 15.24 315,618 -0.43(-2.73%)
Aug 17, 2012 15.17 15.69 14.87 15.67 383,005 +0.49(+3.22%)
Aug 16, 2012 14.66 15.25 14.43 15.18 257,268 +0.48(+3.28%)
Aug 15, 2012 14.52 14.73 14.41 14.70 179,546 +0.16(+1.07%)
Aug 14, 2012 14.74 15.00 14.47 14.54 346,050 -0.07(-0.51%)
Aug 13, 2012 14.54 14.66 14.26 14.62 183,087 +0.03(+0.23%)
Aug 10, 2012 14.76 14.88 14.45 14.58 160,601 -0.20(-1.38%)
Aug 09, 2012 14.83 14.96 14.65 14.79 161,041 -0.01(-0.05%)
Aug 08, 2012 14.77 15.03 14.67 14.79 150,238 -0.07(-0.50%)
Aug 07, 2012 14.52 14.98 14.52 14.87 267,064 +0.46(+3.21%)
Aug 06, 2012 14.29 14.66 14.27 14.41 366,445 +0.12(+0.81%)
Aug 03, 2012 13.99 14.37 13.92 14.29 445,999 +0.56(+4.06%)
Aug 02, 2012 13.77 13.96 13.43 13.73 493,523 +0.08(+0.60%)
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.