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 (%)
Dec 29, 2006 23.97 24.12 23.65 23.67 330,350 -0.34(-1.42%)
Dec 28, 2006 24.14 24.24 23.95 24.01 193,937 -0.17(-0.70%)
Dec 27, 2006 23.80 24.18 23.80 24.18 262,754 +0.41(+1.71%)
Dec 26, 2006 23.57 23.95 23.55 23.77 258,176 +0.10(+0.42%)
Dec 22, 2006 23.82 23.86 23.56 23.67 195,921 -0.23(-0.96%)
Dec 21, 2006 23.87 24.19 23.77 23.90 399,624 +0.03(+0.14%)
Dec 20, 2006 23.57 24.07 23.57 23.87 435,025 +0.31(+1.31%)
Dec 19, 2006 23.57 23.62 23.19 23.56 464,016 -0.11(-0.47%)
Dec 18, 2006 24.12 24.22 23.56 23.67 955,804 -0.39(-1.61%)
Dec 15, 2006 23.74 24.22 23.67 24.06 1,708,820 +0.62(+2.66%)
Dec 14, 2006 23.01 23.71 23.01 23.44 668,025 +0.43(+1.88%)
Dec 13, 2006 22.94 23.04 22.76 23.00 571,285 +0.22(+0.95%)
Dec 12, 2006 22.87 23.04 22.65 22.79 688,624 -0.09(-0.37%)
Dec 11, 2006 22.88 23.27 22.75 22.87 510,555 -0.03(-0.14%)
Dec 08, 2006 23.23 23.27 22.84 22.91 854,333 -0.46(-1.96%)
Dec 07, 2006 23.64 23.74 23.17 23.36 509,945 -0.26(-1.08%)
Dec 06, 2006 23.68 24.02 23.50 23.62 470,730 +0.00(+0.00%)
Dec 05, 2006 23.37 23.74 23.23 23.62 600,581 +0.38(+1.64%)
Dec 04, 2006 22.92 23.41 22.92 23.24 406,949 +0.28(+1.23%)
Dec 01, 2006 22.89 23.25 22.58 22.96 757,441 -0.29(-1.27%)
Nov 30, 2006 23.13 23.49 22.85 23.25 709,223 +0.09(+0.40%)
Nov 29, 2006 22.81 23.46 22.81 23.16 687,098 +0.48(+2.11%)
Nov 28, 2006 22.28 22.72 22.12 22.68 993,035 +0.27(+1.20%)
Nov 27, 2006 22.89 22.98 22.30 22.41 1,013,024 -0.61(-2.65%)
Nov 24, 2006 23.13 23.27 22.91 23.02 147,093 -0.23(-0.99%)
Nov 22, 2006 23.33 23.49 23.02 23.25 436,093 -0.04(-0.17%)
Nov 21, 2006 23.38 23.50 23.14 23.29 936,272 -0.09(-0.36%)
Nov 20, 2006 23.79 24.04 23.23 23.38 1,002,495 -0.49(-2.06%)
Nov 17, 2006 24.25 24.33 23.68 23.87 475,308 -0.38(-1.57%)
Nov 16, 2006 24.16 24.33 23.72 24.25 1,034,081 +0.10(+0.41%)
Nov 15, 2006 23.68 24.25 23.66 24.15 1,012,413 +0.47(+1.96%)
Nov 14, 2006 23.14 23.76 23.09 23.68 738,520 +0.68(+2.96%)
Nov 13, 2006 22.87 23.07 22.77 23.00 383,298 +0.09(+0.37%)
Nov 10, 2006 22.58 23.00 22.58 22.92 382,077 +0.28(+1.22%)
Nov 09, 2006 22.77 22.91 22.48 22.64 524,898 -0.07(-0.32%)
Nov 08, 2006 22.43 22.86 22.28 22.71 492,702 +0.14(+0.61%)
Nov 07, 2006 22.83 23.02 22.54 22.58 436,398 -0.31(-1.35%)
Nov 06, 2006 22.52 23.03 22.51 22.89 632,625 +0.49(+2.19%)
Nov 03, 2006 22.52 22.60 22.01 22.39 658,259 -0.10(-0.44%)
Nov 02, 2006 22.45 22.73 22.25 22.49 747,980 -0.09(-0.41%)
Nov 01, 2006 23.43 23.46 22.47 22.58 980,675 -0.76(-3.26%)
Oct 31, 2006 23.53 23.58 23.18 23.34 281,827 -0.16(-0.70%)
Oct 30, 2006 23.28 23.66 23.20 23.51 428,769 +0.10(+0.42%)
Oct 27, 2006 23.83 23.83 23.38 23.41 896,905 -0.42(-1.76%)
Oct 26, 2006 23.24 24.14 23.13 23.83 1,136,009 +0.69(+2.97%)
Oct 25, 2006 22.93 23.23 22.85 23.14 891,412 +0.29(+1.29%)
Oct 24, 2006 22.72 23.14 22.64 22.85 587,459 -0.04(-0.17%)
Oct 23, 2006 22.97 23.33 22.51 22.89 2,184,128 -0.41(-1.77%)
Oct 20, 2006 23.79 23.80 23.27 23.30 702,357 -0.47(-1.99%)
Oct 19, 2006 23.67 24.05 23.65 23.77 1,068,565 +0.11(+0.47%)
Oct 18, 2006 24.17 24.58 23.61 23.66 1,080,620 -0.48(-2.01%)
Oct 17, 2006 24.68 24.69 24.07 24.14 986,626 -0.87(-3.46%)
Oct 16, 2006 24.79 25.11 24.53 25.01 322,721 +0.20(+0.82%)
Oct 13, 2006 24.87 25.10 24.66 24.81 835,260 -0.51(-2.02%)
Oct 12, 2006 24.61 25.32 24.61 25.32 595,546 +0.81(+3.29%)
Oct 11, 2006 24.61 24.90 24.36 24.51 492,550 -0.16(-0.66%)
Oct 10, 2006 24.37 24.88 24.33 24.67 519,100 +0.41(+1.70%)
Oct 09, 2006 24.01 24.38 23.59 24.26 474,087 +0.18(+0.76%)
Oct 06, 2006 24.08 24.16 23.72 24.08 555,263 -0.12(-0.49%)
Oct 05, 2006 24.08 24.20 23.53 24.20 785,059 -0.08(-0.32%)
Oct 04, 2006 23.17 24.34 23.08 24.27 1,192,161 +1.10(+4.75%)
Oct 03, 2006 23.12 23.41 22.81 23.17 765,223 +0.05(+0.23%)
Oct 02, 2006 22.71 23.49 22.52 23.12 951,989 +0.41(+1.79%)
Sep 29, 2006 22.93 23.05 22.54 22.71 902,398 -0.24(-1.06%)
Sep 28, 2006 22.73 23.06 22.48 22.96 706,782 +0.29(+1.27%)
Sep 27, 2006 23.00 23.17 22.60 22.67 802,912 -0.43(-1.87%)
Sep 26, 2006 22.87 23.25 22.60 23.10 1,244,956 +0.16(+0.69%)
Sep 25, 2006 22.99 23.23 22.43 22.94 2,364,180 -1.12(-4.66%)
Sep 22, 2006 23.79 24.08 23.61 24.07 970,147 +0.24(+0.99%)
Sep 21, 2006 24.05 24.69 23.72 23.83 1,171,256 -0.09(-0.38%)
Sep 20, 2006 23.72 24.79 23.72 23.92 1,307,364 +0.65(+2.79%)
Sep 19, 2006 23.39 23.54 22.87 23.27 612,636 -0.14(-0.59%)
Sep 18, 2006 23.35 23.63 23.19 23.41 515,285 -0.12(-0.50%)
Sep 15, 2006 23.56 23.79 23.48 23.53 855,401 +0.17(+0.73%)
Sep 14, 2006 23.23 23.38 22.93 23.36 785,822 -0.31(-1.30%)
Sep 13, 2006 23.44 23.80 23.30 23.67 858,148 +0.24(+1.01%)
Sep 12, 2006 22.43 23.80 22.42 23.43 1,965,166 +1.07(+4.78%)
Sep 11, 2006 21.99 22.68 21.82 22.36 859,064 +0.37(+1.70%)
Sep 08, 2006 22.09 22.14 21.90 21.99 785,211 -0.07(-0.30%)
Sep 07, 2006 21.89 22.28 21.63 22.05 1,097,862 +0.07(+0.33%)
Sep 06, 2006 22.45 22.45 21.91 21.98 1,338,491 -0.46(-2.04%)
Sep 05, 2006 22.25 22.49 22.12 22.44 1,140,891 +0.26(+1.15%)
Sep 01, 2006 22.22 22.41 21.95 22.18 1,659,076 +0.07(+0.30%)
Aug 31, 2006 22.61 22.62 22.01 22.12 2,721,234 -1.05(-4.53%)
Aug 30, 2006 23.43 23.53 23.11 23.17 676,875 -0.30(-1.28%)
Aug 29, 2006 23.32 23.59 23.09 23.47 746,149 +0.24(+1.02%)
Aug 28, 2006 22.95 23.40 22.77 23.23 867,456 +0.28(+1.23%)
Aug 25, 2006 23.31 23.40 22.83 22.95 1,148,063 -0.35(-1.52%)
Aug 24, 2006 24.09 24.09 23.15 23.30 2,232,040 -0.79(-3.26%)
Aug 23, 2006 25.26 25.30 24.05 24.09 1,150,962 -1.10(-4.37%)
Aug 22, 2006 25.40 25.45 24.96 25.19 872,796 -0.20(-0.80%)
Aug 21, 2006 26.21 26.21 25.29 25.40 1,106,254 -0.43(-1.67%)
Aug 18, 2006 26.15 26.21 25.73 25.83 480,038 -0.24(-0.91%)
Aug 17, 2006 25.51 26.35 25.43 26.06 1,167,442 +0.56(+2.18%)
Aug 16, 2006 25.26 25.56 25.18 25.51 937,493 +0.29(+1.14%)
Aug 15, 2006 24.67 25.23 24.67 25.22 705,103 +0.80(+3.27%)
Aug 14, 2006 24.71 25.12 24.39 24.42 495,602 -0.12(-0.51%)
Aug 11, 2006 24.58 24.69 24.35 24.54 511,471 +0.18(+0.75%)
Aug 10, 2006 23.99 24.48 23.85 24.36 697,779 +0.22(+0.92%)
Aug 09, 2006 24.95 25.11 24.13 24.14 706,324 -0.65(-2.62%)
Aug 08, 2006 25.40 25.51 24.65 24.79 928,948 -0.52(-2.07%)
Aug 07, 2006 25.04 25.58 24.71 25.31 749,964 +0.20(+0.81%)
Aug 04, 2006 25.89 25.89 24.83 25.11 1,038,506 -0.37(-1.47%)
Aug 03, 2006 25.23 25.65 24.31 25.48 1,713,397 +1.01(+4.12%)
Aug 02, 2006 24.46 24.71 24.29 24.47 523,830 +0.01(+0.03%)
Aug 01, 2006 24.46 24.56 23.94 24.46 1,031,181 +0.01(+0.03%)
Jul 31, 2006 24.50 24.84 24.43 24.46 604,701 +0.01(+0.05%)
Jul 28, 2006 24.53 24.75 24.19 24.45 951,226 +0.08(+0.32%)
Jul 27, 2006 25.89 26.41 24.30 24.37 2,466,414 +0.06(+0.24%)
Jul 26, 2006 24.08 24.37 23.89 24.31 955,498 +0.19(+0.79%)
Jul 25, 2006 23.69 24.48 23.56 24.12 761,255 +0.43(+1.80%)
Jul 24, 2006 22.62 23.84 22.81 23.69 637,507 +1.07(+4.75%)
Jul 21, 2006 22.82 22.94 22.39 22.62 783,686 -0.20(-0.89%)
Jul 20, 2006 23.35 23.75 22.79 22.82 916,284 -0.48(-2.05%)
Jul 19, 2006 22.43 23.49 22.25 23.30 862,878 +0.87(+3.89%)
Jul 18, 2006 22.60 22.90 22.22 22.43 1,229,850 -0.05(-0.20%)
Jul 17, 2006 22.66 22.82 22.46 22.47 378,567 -0.19(-0.84%)
Jul 14, 2006 22.74 22.87 22.45 22.66 723,719 -0.20(-0.89%)
Jul 13, 2006 23.02 23.30 22.52 22.87 1,161,796 -0.16(-0.68%)
Jul 12, 2006 23.68 23.69 23.01 23.02 1,108,696 -0.66(-2.79%)
Jul 11, 2006 22.97 24.20 22.19 23.68 2,892,894 +0.62(+2.67%)
Jul 10, 2006 22.97 23.22 22.94 23.07 345,914 +0.23(+1.00%)
Jul 07, 2006 23.33 23.54 22.75 22.84 644,984 -0.49(-2.11%)
Jul 06, 2006 23.30 23.63 23.13 23.33 606,075 +0.05(+0.20%)
Jul 05, 2006 23.92 23.92 22.81 23.29 1,062,920 -0.63(-2.63%)
Jul 03, 2006 23.95 23.99 23.74 23.91 198,820 -0.04(-0.16%)
Jun 30, 2006 24.11 24.16 23.86 23.95 487,667 -0.09(-0.35%)
Jun 29, 2006 23.51 24.05 23.49 24.04 900,567 +0.47(+1.97%)
Jun 28, 2006 24.12 24.12 23.27 23.57 1,235,648 -0.39(-1.61%)
Jun 27, 2006 24.71 24.73 23.76 23.96 1,174,918 -0.79(-3.18%)
Jun 26, 2006 24.67 24.81 24.58 24.75 705,561 +0.23(+0.94%)
Jun 23, 2006 24.48 24.73 24.27 24.52 407,101 +0.03(+0.13%)
Jun 22, 2006 24.58 24.64 24.38 24.48 681,147 +0.09(+0.35%)
Jun 21, 2006 23.86 24.64 23.86 24.40 528,255 +0.54(+2.25%)
Jun 20, 2006 23.88 23.99 23.60 23.86 652,766 -0.06(-0.25%)
Jun 19, 2006 24.26 24.26 23.50 23.92 755,762 -0.34(-1.40%)
Jun 16, 2006 24.30 24.37 23.80 24.26 1,209,403 -0.04(-0.16%)
Jun 15, 2006 23.79 24.44 23.78 24.30 805,506 +0.52(+2.18%)
Jun 14, 2006 23.79 24.03 23.53 23.78 603,328 -0.01(-0.06%)
Jun 13, 2006 23.33 24.27 23.32 23.80 1,616,962 +0.33(+1.40%)
Jun 12, 2006 23.53 23.78 23.17 23.47 1,097,557 +0.07(+0.31%)
Jun 09, 2006 22.86 23.63 22.68 23.40 1,115,104 +0.60(+2.65%)
Jun 08, 2006 22.95 23.03 21.86 22.79 2,010,942 -0.16(-0.69%)
Jun 07, 2006 23.01 23.80 22.49 22.95 2,380,049 -1.09(-4.53%)
Jun 06, 2006 24.31 24.41 23.68 24.04 922,540 -0.28(-1.13%)
Jun 05, 2006 24.90 25.05 24.25 24.31 568,996 -0.68(-2.70%)
Jun 02, 2006 24.92 25.17 24.67 24.99 571,285 +0.24(+0.95%)
Jun 01, 2006 24.98 25.24 24.31 24.75 1,101,829 -0.19(-0.76%)
May 31, 2006 24.94 25.17 24.72 24.94 433,651 +0.09(+0.37%)
May 30, 2006 25.72 25.72 24.84 24.85 483,547 -0.87(-3.36%)
May 26, 2006 25.78 25.87 25.64 25.72 252,378 -0.05(-0.20%)
May 25, 2006 25.40 25.82 24.98 25.77 571,285 +0.54(+2.16%)
May 24, 2006 25.85 25.86 24.87 25.23 1,087,944 -0.63(-2.43%)
May 23, 2006 26.15 26.61 25.78 25.85 529,323 -0.13(-0.50%)
May 22, 2006 26.19 26.33 25.81 25.99 626,521 -0.20(-0.75%)
May 19, 2006 25.84 26.25 25.72 26.18 652,308 +0.34(+1.32%)
May 18, 2006 26.08 26.27 25.82 25.84 630,488 -0.18(-0.68%)
May 17, 2006 26.60 26.67 26.00 26.02 824,731 -0.65(-2.43%)
May 16, 2006 27.17 27.29 26.66 26.67 381,009 -0.52(-1.93%)
May 15, 2006 27.10 27.53 26.72 27.19 450,894 -0.03(-0.10%)
May 12, 2006 27.56 27.56 27.07 27.22 694,117 -0.50(-1.82%)
May 11, 2006 28.59 28.59 27.72 27.72 621,944 -0.93(-3.25%)
May 10, 2006 28.91 28.91 28.54 28.65 413,357 -0.38(-1.31%)
May 09, 2006 29.07 29.36 28.99 29.03 320,584 -0.04(-0.14%)
May 08, 2006 29.25 29.27 29.05 29.07 207,518 -0.28(-0.96%)
May 05, 2006 29.43 29.62 29.13 29.35 410,000 +0.03(+0.11%)
May 04, 2006 29.23 29.36 29.00 29.32 310,819 +0.21(+0.72%)
May 03, 2006 29.46 29.66 29.03 29.11 410,611 -0.31(-1.07%)
May 02, 2006 29.48 29.58 29.14 29.43 401,150 -0.05(-0.18%)
May 01, 2006 29.33 29.52 29.12 29.48 665,889 +0.06(+0.20%)
Apr 28, 2006 29.13 29.42 28.86 29.42 562,587 +0.16(+0.54%)
Apr 27, 2006 29.49 29.70 29.05 29.26 961,907 -0.29(-0.98%)
Apr 26, 2006 28.67 29.77 28.53 29.55 1,150,962 +0.88(+3.06%)
Apr 25, 2006 28.44 28.78 28.40 28.67 956,719 +0.29(+1.04%)
Apr 24, 2006 27.89 29.13 27.89 28.38 2,664,014 +1.46(+5.43%)
Apr 21, 2006 26.21 27.35 26.15 26.92 691,828 +0.71(+2.70%)
Apr 20, 2006 26.28 26.33 26.01 26.21 672,602 +0.00(+0.00%)
Apr 19, 2006 26.51 26.71 26.19 26.21 570,217 -0.30(-1.14%)
Apr 18, 2006 26.42 26.67 26.35 26.51 305,631 +0.10(+0.37%)
Apr 17, 2006 26.41 26.44 26.09 26.41 442,501 -0.10(-0.40%)
Apr 13, 2006 26.38 26.84 26.35 26.52 257,566 +0.14(+0.52%)
Apr 12, 2006 26.37 26.38 26.14 26.38 197,905 +0.01(+0.02%)
Apr 11, 2006 26.84 27.14 26.21 26.37 402,829 -0.42(-1.57%)
Apr 10, 2006 27.00 27.28 26.58 26.79 410,763 -0.28(-1.02%)
Apr 07, 2006 27.35 27.54 26.90 27.07 396,420 -0.28(-1.01%)
Apr 06, 2006 27.30 27.70 27.19 27.34 238,035 -0.08(-0.29%)
Apr 05, 2006 27.66 27.66 26.98 27.42 626,369 -0.24(-0.85%)
Apr 04, 2006 27.35 27.79 27.22 27.66 461,117 +0.35(+1.27%)
Apr 03, 2006 27.54 27.71 27.23 27.31 513,607 -0.23(-0.83%)
Mar 31, 2006 27.64 27.64 27.20 27.54 450,283 -0.10(-0.36%)
Mar 30, 2006 27.79 27.85 27.40 27.64 258,634 -0.15(-0.54%)
Mar 29, 2006 27.46 27.87 27.24 27.79 660,701 +0.30(+1.10%)
Mar 28, 2006 28.10 28.10 27.49 27.49 317,991 -0.58(-2.08%)
Mar 27, 2006 27.85 28.07 27.55 28.07 281,217 +0.28(+1.01%)
Mar 24, 2006 27.83 27.85 27.60 27.79 206,297 -0.02(-0.07%)
Mar 23, 2006 27.37 27.83 27.30 27.81 310,666 +0.43(+1.58%)
Mar 22, 2006 26.92 27.43 26.69 27.37 247,953 +0.51(+1.90%)
Mar 21, 2006 27.16 27.37 26.86 26.86 275,571 -0.41(-1.49%)
Mar 20, 2006 27.49 27.53 27.12 27.27 339,353 -0.31(-1.14%)
Mar 17, 2006 27.13 27.72 27.12 27.58 871,270 +0.45(+1.67%)
Mar 16, 2006 26.20 27.26 26.16 27.13 507,809 +0.94(+3.58%)
Mar 15, 2006 26.13 26.24 25.83 26.19 351,254 +0.07(+0.28%)
Mar 14, 2006 25.59 26.18 25.59 26.12 416,409 +0.54(+2.13%)
Mar 13, 2006 25.85 26.19 25.53 25.58 504,452 -0.31(-1.19%)
Mar 10, 2006 26.28 26.31 25.89 25.89 586,086 -0.38(-1.45%)
Mar 09, 2006 26.28 26.31 26.06 26.27 348,050 -0.09(-0.35%)
Mar 08, 2006 26.07 26.45 25.89 26.36 285,947 +0.29(+1.13%)
Mar 07, 2006 26.21 26.28 25.89 26.06 353,696 -0.22(-0.82%)
Mar 06, 2006 25.87 26.50 25.87 26.28 357,511 -0.22(-0.82%)
Mar 03, 2006 26.42 26.80 26.24 26.50 254,209 -0.06(-0.22%)
Mar 02, 2006 26.80 26.86 26.46 26.56 494,228 -0.31(-1.15%)
Mar 01, 2006 26.68 26.86 26.48 26.86 776,361 +0.18(+0.69%)
Feb 28, 2006 26.90 26.88 26.40 26.68 654,139 -0.22(-0.80%)
Feb 27, 2006 26.69 26.99 26.66 26.90 285,490 +0.21(+0.79%)
Feb 24, 2006 26.73 26.83 26.45 26.69 389,859 -0.06(-0.22%)
Feb 23, 2006 26.48 26.81 26.31 26.75 434,109 +0.24(+0.91%)
Feb 22, 2006 26.40 26.78 26.33 26.50 368,802 +0.14(+0.52%)
Feb 21, 2006 26.41 26.56 26.08 26.37 299,222 -0.01(-0.03%)
Feb 17, 2006 26.47 26.48 26.17 26.37 225,981 -0.09(-0.35%)
Feb 16, 2006 26.37 26.57 26.33 26.46 266,416 +0.10(+0.37%)
Feb 15, 2006 26.21 26.42 26.04 26.37 290,220 +0.10(+0.40%)
Feb 14, 2006 25.99 26.45 25.84 26.26 351,254 +0.37(+1.44%)
Feb 13, 2006 26.33 26.33 25.82 25.89 544,124 -0.47(-1.77%)
Feb 10, 2006 26.39 26.40 26.18 26.35 363,919 -0.03(-0.12%)
Feb 09, 2006 26.50 26.60 26.38 26.39 462,795 -0.04(-0.15%)
Feb 08, 2006 26.41 26.45 26.18 26.42 782,923 +0.14(+0.55%)
Feb 07, 2006 26.31 26.67 26.13 26.28 654,445 -0.12(-0.47%)
Feb 06, 2006 26.24 26.46 26.00 26.40 664,363 +0.23(+0.88%)
Feb 03, 2006 26.12 26.40 26.08 26.18 637,813 -0.04(-0.15%)
Feb 02, 2006 26.40 26.52 25.85 26.21 1,152,641 -0.18(-0.70%)
Feb 01, 2006 27.03 27.23 26.18 26.40 1,865,374 -1.46(-5.25%)
Jan 31, 2006 27.66 27.92 27.53 27.86 743,098 +0.16(+0.57%)
Jan 30, 2006 27.75 28.04 27.62 27.70 1,277,457 +0.01(+0.05%)
Jan 27, 2006 27.72 27.97 27.47 27.69 882,104 -0.02(-0.07%)
Jan 26, 2006 26.61 27.82 26.57 27.71 1,865,069 +1.25(+4.71%)
Jan 25, 2006 26.62 26.63 26.25 26.46 559,383 -0.03(-0.10%)
Jan 24, 2006 26.44 26.70 26.37 26.49 1,220,389 +0.09(+0.32%)
Jan 23, 2006 26.24 26.61 26.13 26.40 964,654 +0.12(+0.47%)
Jan 20, 2006 26.87 26.87 26.28 26.28 786,127 -0.59(-2.20%)
Jan 19, 2006 27.03 27.21 26.81 26.87 1,920,000 -0.33(-1.20%)
Jan 18, 2006 25.92 27.33 25.88 27.20 6,110,188 +2.48(+10.02%)
Jan 17, 2006 24.90 24.94 24.45 24.72 1,114,189 -0.17(-0.68%)
Jan 13, 2006 25.26 25.43 24.89 24.89 443,264 -0.43(-1.71%)
Jan 12, 2006 25.36 25.55 25.23 25.32 615,535 -0.01(-0.03%)
Jan 11, 2006 25.30 25.43 25.22 25.33 711,512 +0.03(+0.13%)
Jan 10, 2006 25.13 25.42 25.09 25.30 808,405 +0.18(+0.70%)
Jan 09, 2006 24.70 25.21 24.70 25.12 573,879 +0.36(+1.46%)
Jan 06, 2006 24.52 24.77 24.29 24.76 492,092 +0.20(+0.80%)
Jan 05, 2006 24.45 24.57 24.35 24.56 323,178 +0.09(+0.35%)
Jan 04, 2006 24.50 24.53 24.18 24.48 431,210 +0.01(+0.05%)
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.