Indicators

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.88	16.14	15.54	16.06	825,186	+0.23(+1.47%)
Apr 28, 2011	14.78	16.22	14.78	15.83	1,019,792	-1.06(-6.28%)
Apr 27, 2011	16.60	16.92	16.20	16.89	399,868	+0.39(+2.34%)
Apr 26, 2011	16.16	16.80	16.06	16.50	538,800	+0.35(+2.19%)
Apr 25, 2011	16.23	16.30	15.89	16.15	463,115	-0.07(-0.41%)
Apr 21, 2011	16.06	16.22	15.81	16.22	469,286	+0.31(+1.93%)
Apr 20, 2011	15.75	16.00	15.75	15.91	329,743	+0.45(+2.93%)
Apr 19, 2011	15.22	15.59	15.17	15.46	945,521	+0.35(+2.29%)
Apr 18, 2011	14.87	15.23	14.84	15.11	237,177	+0.00(+0.00%)
Apr 15, 2011	14.97	15.26	14.88	15.11	186,666	+0.12(+0.80%)
Apr 14, 2011	14.71	15.00	14.63	14.99	176,308	+0.16(+1.08%)
Apr 13, 2011	15.27	15.29	14.60	14.83	236,117	-0.26(-1.72%)
Apr 12, 2011	15.04	15.30	14.97	15.09	252,250	-0.07(-0.48%)
Apr 11, 2011	15.38	15.49	15.05	15.16	211,763	-0.20(-1.30%)
Apr 08, 2011	15.73	15.85	15.29	15.36	307,457	-0.22(-1.41%)
Apr 07, 2011	16.00	16.15	15.52	15.58	395,334	-0.32(-2.01%)
Apr 06, 2011	15.44	16.22	15.33	15.90	1,329,781	+1.22(+8.31%)
Apr 05, 2011	14.54	14.91	14.36	14.68	282,751	+0.08(+0.55%)
Apr 04, 2011	14.61	14.65	14.40	14.60	382,942	+0.01(+0.09%)

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.