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 (%)
Apr 30, 2004 26.97 27.46 26.74 27.24 526,272 +0.35(+1.32%)
Apr 29, 2004 27.53 27.85 26.77 26.89 531,307 -0.60(-2.19%)
Apr 28, 2004 27.92 27.92 26.92 27.49 962,060 -0.43(-1.53%)
Apr 27, 2004 26.24 27.95 25.74 27.92 1,131,278 +1.67(+6.37%)
Apr 26, 2004 26.57 26.59 26.24 26.25 232,542 -0.30(-1.14%)
Apr 23, 2004 26.71 26.74 26.44 26.55 380,399 -0.15(-0.56%)
Apr 22, 2004 26.50 26.77 26.35 26.70 652,308 +0.20(+0.74%)
Apr 21, 2004 26.78 27.08 26.44 26.50 835,107 -0.28(-1.03%)
Apr 20, 2004 27.39 28.13 26.71 26.78 1,113,731 -0.87(-3.15%)
Apr 19, 2004 27.30 27.65 27.26 27.65 485,683 +0.32(+1.17%)
Apr 16, 2004 26.54 27.33 26.54 27.33 381,314 +0.80(+3.01%)
Apr 15, 2004 26.25 26.66 26.25 26.53 200,956 +0.12(+0.47%)
Apr 14, 2004 26.41 26.64 26.34 26.40 196,226 -0.07(-0.27%)
Apr 13, 2004 27.20 27.26 26.48 26.48 294,645 -0.71(-2.60%)
Apr 12, 2004 27.56 27.68 27.14 27.18 233,610 -0.31(-1.14%)
Apr 08, 2004 27.92 27.95 27.50 27.50 158,232 -0.30(-1.08%)
Apr 07, 2004 27.75 27.89 27.62 27.80 273,588 +0.18(+0.64%)
Apr 06, 2004 27.75 27.78 27.53 27.62 304,868 -0.12(-0.45%)
Apr 05, 2004 27.60 27.75 27.51 27.75 276,945 +0.29(+1.05%)
Apr 02, 2004 27.53 27.59 27.33 27.46 362,698 +0.22(+0.82%)
Apr 01, 2004 27.07 27.47 27.06 27.24 347,592 +0.20(+0.73%)
Mar 31, 2004 27.07 27.20 26.87 27.04 467,831 -0.16(-0.58%)
Mar 30, 2004 26.81 27.30 26.77 27.20 609,431 +0.39(+1.44%)
Mar 29, 2004 26.89 27.06 26.65 26.81 338,895 -0.03(-0.10%)
Mar 26, 2004 27.09 27.10 26.74 26.84 148,924 -0.26(-0.97%)
Mar 25, 2004 26.64 27.10 26.64 27.10 363,461 +0.52(+1.97%)
Mar 24, 2004 27.20 27.20 26.48 26.57 413,815 -1.12(-4.05%)
Mar 23, 2004 27.60 27.84 27.60 27.70 192,869 +0.13(+0.48%)
Mar 22, 2004 27.69 27.69 27.47 27.56 335,080 -0.16(-0.57%)
Mar 19, 2004 27.79 27.86 27.55 27.72 361,325 -0.12(-0.45%)
Mar 18, 2004 27.94 27.95 27.69 27.85 247,801 -0.09(-0.31%)
Mar 17, 2004 27.53 27.95 27.47 27.93 262,754 +0.58(+2.11%)
Mar 16, 2004 27.23 27.43 27.07 27.35 242,918 +0.28(+1.04%)
Mar 15, 2004 27.72 28.97 27.07 27.07 327,451 -0.77(-2.75%)
Mar 12, 2004 27.72 27.92 27.72 27.84 323,178 +0.12(+0.43%)
Mar 11, 2004 28.05 28.11 27.69 27.72 336,301 -0.43(-1.51%)
Mar 10, 2004 29.10 29.10 28.15 28.15 312,192 -1.06(-3.63%)
Mar 09, 2004 29.69 29.70 29.12 29.21 146,025 -0.50(-1.68%)
Mar 08, 2004 30.05 30.08 29.68 29.71 114,897 -0.49(-1.63%)
Mar 05, 2004 30.00 30.28 30.00 30.20 133,055 +0.16(+0.52%)
Mar 04, 2004 29.92 30.19 29.81 30.04 135,802 +0.12(+0.39%)
Mar 03, 2004 29.75 30.07 29.49 29.92 287,321 +0.17(+0.57%)
Mar 02, 2004 29.69 29.75 29.54 29.75 272,825 +0.10(+0.33%)
Mar 01, 2004 28.74 29.71 28.74 29.66 313,718 +1.17(+4.09%)
Feb 27, 2004 28.67 29.07 28.37 28.49 262,754 -0.18(-0.64%)
Feb 26, 2004 28.31 28.69 28.12 28.67 210,569 +0.49(+1.74%)
Feb 25, 2004 28.18 28.31 28.05 28.18 126,647 +0.00(+0.00%)
Feb 24, 2004 28.21 28.30 28.04 28.18 162,810 -0.05(-0.19%)
Feb 23, 2004 28.34 28.48 28.12 28.23 240,934 -0.01(-0.05%)
Feb 20, 2004 28.58 28.58 27.86 28.25 282,133 -0.33(-1.15%)
Feb 19, 2004 28.57 28.89 28.52 28.57 132,140 -0.03(-0.11%)
Feb 18, 2004 28.93 28.93 28.44 28.61 247,953 -0.42(-1.44%)
Feb 17, 2004 28.89 29.06 28.72 29.03 182,188 +0.12(+0.43%)
Feb 13, 2004 29.43 29.43 28.65 28.90 212,858 -0.52(-1.78%)
Feb 12, 2004 29.03 29.59 28.99 29.43 237,425 +0.17(+0.58%)
Feb 11, 2004 28.90 29.35 28.77 29.26 279,386 +0.26(+0.88%)
Feb 10, 2004 28.84 29.00 28.65 29.00 260,923 +0.15(+0.52%)
Feb 09, 2004 28.54 29.00 28.54 28.85 337,064 +0.31(+1.08%)
Feb 06, 2004 28.50 28.58 28.46 28.54 526,424 +0.21(+0.74%)
Feb 05, 2004 28.51 28.64 28.32 28.33 187,529 -0.18(-0.62%)
Feb 04, 2004 28.50 28.71 28.48 28.51 209,043 +0.02(+0.07%)
Feb 03, 2004 28.77 28.84 28.49 28.49 268,858 -0.34(-1.18%)
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.