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 (%)
Mar 31, 2011 14.64 14.66 14.41 14.57 272,625 -0.07(-0.45%)
Mar 30, 2011 14.64 14.64 14.64 14.64 217,106 +0.02(+0.14%)
Mar 29, 2011 14.52 14.64 14.35 14.62 133,262 +0.11(+0.73%)
Mar 28, 2011 14.80 14.85 14.43 14.51 192,745 -0.25(-1.71%)
Mar 25, 2011 14.74 15.14 14.59 14.76 197,547 +0.13(+0.91%)
Mar 24, 2011 14.64 14.74 14.33 14.63 251,770 +0.11(+0.73%)
Mar 23, 2011 14.66 14.70 14.22 14.52 344,317 -0.22(-1.49%)
Mar 22, 2011 14.89 14.96 14.64 14.74 315,893 -0.12(-0.81%)
Mar 21, 2011 14.69 14.86 14.56 14.86 368,603 +0.26(+1.78%)
Mar 18, 2011 14.96 15.03 14.52 14.60 2,302,399 -0.16(-1.08%)
Mar 17, 2011 15.42 15.50 14.74 14.76 295,583 -0.35(-2.29%)
Mar 16, 2011 15.21 15.42 14.92 15.11 388,249 -0.16(-1.05%)
Mar 15, 2011 15.14 15.44 15.10 15.27 448,741 -0.17(-1.08%)
Mar 14, 2011 14.83 15.46 14.83 15.44 661,630 +0.41(+2.70%)
Mar 11, 2011 14.84 15.12 14.66 15.03 212,585 +0.05(+0.31%)
Mar 10, 2011 15.50 15.50 14.92 14.98 277,298 -0.70(-4.45%)
Mar 09, 2011 15.48 15.81 15.38 15.68 192,823 +0.13(+0.81%)
Mar 08, 2011 15.19 15.63 15.01 15.56 448,194 +0.37(+2.45%)
Mar 07, 2011 15.45 15.54 14.87 15.18 279,652 -0.23(-1.51%)
Mar 04, 2011 15.50 15.56 15.05 15.42 302,301 -0.04(-0.26%)
Mar 03, 2011 14.92 15.85 14.92 15.46 825,978 +0.70(+4.73%)
Mar 02, 2011 14.49 14.79 14.36 14.76 285,445 +0.30(+2.07%)
Mar 01, 2011 14.75 14.89 14.28 14.46 390,411 -0.21(-1.45%)
Feb 28, 2011 15.13 15.17 14.34 14.67 504,099 -0.39(-2.56%)
Feb 25, 2011 14.62 15.20 14.53 15.06 281,192 +0.51(+3.52%)
Feb 24, 2011 14.57 14.77 14.29 14.54 337,980 -0.04(-0.27%)
Feb 23, 2011 15.00 15.06 14.29 14.58 322,332 -0.43(-2.88%)
Feb 22, 2011 15.46 15.71 15.00 15.02 350,688 -0.65(-4.16%)
Feb 18, 2011 15.85 15.85 15.51 15.67 258,603 -0.15(-0.97%)
Feb 17, 2011 15.57 15.89 15.41 15.82 329,560 +0.20(+1.28%)
Feb 16, 2011 15.44 15.95 15.44 15.62 334,281 +0.33(+2.13%)
Feb 15, 2011 15.23 15.44 15.06 15.30 287,867 +0.01(+0.04%)
Feb 14, 2011 15.33 15.51 14.92 15.29 350,909 -0.04(-0.26%)
Feb 11, 2011 14.95 15.33 14.82 15.33 205,073 +0.31(+2.08%)
Feb 10, 2011 15.11 15.33 14.94 15.02 239,307 -0.22(-1.44%)
Feb 09, 2011 15.13 15.45 15.01 15.24 263,918 +0.00(+0.00%)
Feb 08, 2011 15.17 15.30 14.88 15.24 193,382 +0.03(+0.22%)
Feb 07, 2011 14.86 15.30 14.76 15.20 273,580 +0.38(+2.56%)
Feb 04, 2011 15.03 15.20 14.70 14.82 359,130 -0.15(-1.02%)
Feb 03, 2011 14.92 15.14 14.52 14.98 453,821 +0.15(+1.03%)
Feb 02, 2011 14.87 15.14 14.72 14.82 240,343 -0.15(-0.98%)
Feb 01, 2011 15.06 15.12 14.77 14.97 696,547 +0.07(+0.45%)
Jan 31, 2011 14.84 15.11 14.66 14.90 574,375 +0.12(+0.81%)
Jan 28, 2011 14.97 14.97 14.60 14.78 745,192 -0.16(-1.07%)
Jan 27, 2011 14.41 15.06 14.32 14.94 1,007,192 -0.24(-1.58%)
Jan 26, 2011 15.62 15.62 14.97 15.18 1,013,640 -0.18(-1.17%)
Jan 25, 2011 16.31 16.67 15.04 15.36 4,926,280 +1.48(+10.69%)
Jan 24, 2011 13.47 13.89 13.37 13.88 506,361 +0.43(+3.17%)
Jan 21, 2011 13.39 13.55 13.29 13.45 413,108 +0.22(+1.66%)
Jan 20, 2011 12.82 13.47 12.66 13.23 341,560 +0.30(+2.31%)
Jan 19, 2011 13.37 13.39 12.79 12.93 307,823 -0.49(-3.67%)
Jan 18, 2011 13.51 13.53 13.27 13.43 158,979 -0.16(-1.18%)
Jan 14, 2011 13.62 13.73 13.47 13.59 178,463 -0.07(-0.49%)
Jan 13, 2011 13.54 13.75 13.51 13.65 172,575 +0.06(+0.44%)
Jan 12, 2011 13.54 13.61 13.29 13.59 170,437 +0.22(+1.64%)
Jan 11, 2011 13.42 13.61 13.25 13.37 327,617 +0.11(+0.85%)
Jan 10, 2011 12.75 13.34 12.65 13.26 528,402 +0.45(+3.48%)
Jan 07, 2011 13.29 13.42 12.71 12.81 443,375 -0.42(-3.17%)
Jan 06, 2011 13.92 13.92 13.01 13.23 478,889 -0.69(-4.97%)
Jan 05, 2011 13.47 13.95 13.47 13.93 203,694 +0.41(+3.05%)
Jan 04, 2011 13.91 13.95 13.30 13.51 289,929 -0.30(-2.16%)
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.