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, 2013 20.73 20.88 20.27 20.37 405,020 -0.40(-1.91%)
Apr 29, 2013 20.63 20.91 20.43 20.77 548,943 +0.24(+1.15%)
Apr 26, 2013 20.86 20.94 20.53 20.53 783,035 -0.47(-2.22%)
Apr 25, 2013 20.84 21.22 20.62 21.00 927,777 +0.04(+0.20%)
Apr 24, 2013 19.48 21.67 19.47 20.96 2,369,971 -1.21(-5.46%)
Apr 23, 2013 21.62 22.41 21.60 22.17 481,876 +0.65(+3.01%)
Apr 22, 2013 21.45 21.56 20.84 21.52 571,120 +0.08(+0.36%)
Apr 19, 2013 20.95 21.54 20.64 21.45 278,540 +0.50(+2.39%)
Apr 18, 2013 21.37 21.54 20.81 20.95 327,127 -0.42(-1.99%)
Apr 17, 2013 22.01 22.01 21.04 21.37 364,808 -0.86(-3.85%)
Apr 16, 2013 22.07 22.34 21.68 22.23 398,299 +0.38(+1.72%)
Apr 15, 2013 22.62 22.72 21.67 21.85 437,373 -0.86(-3.77%)
Apr 12, 2013 22.89 23.07 22.55 22.71 343,733 -0.30(-1.30%)
Apr 11, 2013 22.86 23.19 22.85 23.00 284,568 +0.06(+0.24%)
Apr 10, 2013 23.04 23.10 22.70 22.95 465,152 +0.02(+0.09%)
Apr 09, 2013 22.56 23.21 22.56 22.93 469,882 +0.42(+1.85%)
Apr 08, 2013 22.25 22.57 21.91 22.51 211,666 +0.43(+1.95%)
Apr 05, 2013 21.49 22.11 21.45 22.08 240,083 +0.07(+0.32%)
Apr 04, 2013 21.93 22.10 21.76 22.01 268,387 +0.16(+0.73%)
Apr 03, 2013 22.61 22.61 21.65 21.85 729,172 -0.67(-2.99%)
Apr 02, 2013 22.58 22.84 22.45 22.52 322,345 +0.08(+0.34%)
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.