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 (%)
Feb 28, 2005 23.00 23.09 22.71 23.03 440,060 -0.07(-0.28%)
Feb 25, 2005 23.04 23.18 22.85 23.09 242,613 +0.14(+0.60%)
Feb 24, 2005 22.94 23.02 22.54 22.96 347,745 +0.00(+0.00%)
Feb 23, 2005 22.87 23.11 22.84 22.96 299,375 +0.19(+0.83%)
Feb 22, 2005 23.20 23.40 22.77 22.77 285,947 -0.53(-2.28%)
Feb 18, 2005 23.43 23.46 23.27 23.30 314,176 +0.09(+0.37%)
Feb 17, 2005 23.20 23.49 23.13 23.21 401,456 -0.45(-1.91%)
Feb 16, 2005 23.74 23.80 23.50 23.67 432,888 -0.24(-0.99%)
Feb 15, 2005 23.94 24.21 23.83 23.90 227,812 -0.09(-0.36%)
Feb 14, 2005 24.26 24.31 23.89 23.99 200,956 -0.27(-1.11%)
Feb 11, 2005 23.96 24.37 23.79 24.25 331,571 +0.29(+1.23%)
Feb 10, 2005 23.67 24.12 23.67 23.96 464,016 +0.29(+1.25%)
Feb 09, 2005 24.05 24.19 23.65 23.67 442,654 -0.26(-1.07%)
Feb 08, 2005 24.01 24.02 23.76 23.92 244,444 -0.07(-0.27%)
Feb 07, 2005 23.82 24.07 23.73 23.99 333,097 +0.20(+0.83%)
Feb 04, 2005 23.43 23.79 23.19 23.79 437,771 +0.45(+1.91%)
Feb 03, 2005 23.59 23.59 23.13 23.34 477,749 -0.34(-1.44%)
Feb 02, 2005 23.40 23.76 23.33 23.68 438,839 +0.30(+1.29%)
Feb 01, 2005 23.09 23.40 23.04 23.38 396,420 +0.29(+1.25%)
Jan 31, 2005 23.00 23.23 22.85 23.09 447,384 +0.24(+1.03%)
Jan 28, 2005 23.09 23.09 22.76 22.86 393,979 -0.23(-0.99%)
Jan 27, 2005 23.27 23.27 22.94 23.09 290,677 +0.01(+0.06%)
Jan 26, 2005 22.94 23.12 22.77 23.08 579,372 +0.12(+0.54%)
Jan 25, 2005 23.11 23.15 22.88 22.95 627,437 -0.16(-0.68%)
Jan 24, 2005 23.47 23.61 23.03 23.11 843,347 -0.36(-1.54%)
Jan 21, 2005 23.51 23.72 23.30 23.47 778,040 -0.04(-0.17%)
Jan 20, 2005 23.68 24.47 23.40 23.51 762,323 -0.27(-1.13%)
Jan 19, 2005 24.90 24.90 23.59 23.78 2,101,578 -1.13(-4.53%)
Jan 18, 2005 24.35 24.97 24.16 24.90 695,033 +0.56(+2.29%)
Jan 14, 2005 24.48 24.48 24.28 24.35 507,961 -0.05(-0.21%)
Jan 13, 2005 24.28 24.59 24.15 24.40 475,155 +0.18(+0.76%)
Jan 12, 2005 24.63 24.65 23.87 24.22 611,262 -0.41(-1.68%)
Jan 11, 2005 24.90 24.92 24.45 24.63 488,125 -0.31(-1.26%)
Jan 10, 2005 24.81 25.23 24.81 24.94 278,013 +0.19(+0.77%)
Jan 07, 2005 25.10 25.12 24.75 24.75 239,408 -0.28(-1.13%)
Jan 06, 2005 25.08 25.27 24.99 25.03 220,030 -0.16(-0.65%)
Jan 05, 2005 25.57 25.62 25.20 25.20 290,067 -0.37(-1.44%)
Jan 04, 2005 25.85 25.95 25.45 25.57 340,268 -0.22(-0.86%)
Jan 03, 2005 26.23 26.34 25.72 25.79 311,277 -0.44(-1.67%)
Dec 31, 2004 26.31 26.43 26.19 26.23 205,839 -0.09(-0.35%)
Dec 30, 2004 26.17 26.44 26.06 26.32 226,133 +0.22(+0.83%)
Dec 29, 2004 25.92 26.18 25.92 26.10 206,144 +0.04(+0.15%)
Dec 28, 2004 25.56 26.25 25.56 26.06 283,506 +0.60(+2.34%)
Dec 27, 2004 25.68 25.82 25.37 25.47 457,302 -0.16(-0.61%)
Dec 23, 2004 25.30 25.63 25.30 25.62 328,824 +0.34(+1.35%)
Dec 22, 2004 24.92 25.48 24.90 25.28 227,964 +0.36(+1.45%)
Dec 21, 2004 25.00 25.00 24.62 24.92 389,401 -0.08(-0.31%)
Dec 20, 2004 24.90 25.25 24.86 25.00 378,873 +0.16(+0.66%)
Dec 17, 2004 25.43 25.45 24.84 24.84 338,437 -0.59(-2.32%)
Dec 16, 2004 25.66 25.66 25.27 25.43 239,561 -0.14(-0.54%)
Dec 15, 2004 25.42 25.72 25.39 25.57 377,347 +0.14(+0.54%)
Dec 14, 2004 24.88 25.64 24.87 25.43 403,134 +0.59(+2.37%)
Dec 13, 2004 24.81 24.90 24.54 24.84 317,991 +0.03(+0.11%)
Dec 10, 2004 24.64 24.96 24.54 24.81 361,936 +0.09(+0.37%)
Dec 09, 2004 24.83 24.83 24.28 24.72 423,581 -0.11(-0.45%)
Dec 08, 2004 24.68 24.99 24.66 24.83 450,131 +0.23(+0.93%)
Dec 07, 2004 25.36 25.39 24.60 24.60 647,731 -0.75(-2.97%)
Dec 06, 2004 25.85 25.85 25.28 25.36 529,171 -0.50(-1.93%)
Dec 03, 2004 26.18 26.18 25.57 25.85 419,461 -0.22(-0.83%)
Dec 02, 2004 26.19 26.41 25.88 26.07 497,585 -0.11(-0.43%)
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.