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 (%)
May 29, 2009	7.851	8.035	7.714	8.035	535,567	+0.24(+3.03%)
May 28, 2009	7.635	7.845	7.504	7.799	846,529	+0.14(+1.88%)
May 27, 2009	7.589	8.081	7.379	7.655	731,403	-0.01(-0.17%)
May 26, 2009	6.724	7.694	6.724	7.668	718,226	+0.83(+12.18%)
May 22, 2009	6.763	7.006	6.586	6.835	576,436	+0.09(+1.36%)
May 21, 2009	6.953	6.993	6.593	6.744	709,998	-0.31(-4.46%)
May 20, 2009	6.908	7.163	6.829	7.058	862,816	+0.16(+2.38%)
May 19, 2009	6.921	7.012	6.750	6.894	714,584	-0.10(-1.50%)
May 18, 2009	6.619	7.183	6.619	6.999	972,884	+0.47(+7.23%)
May 15, 2009	6.652	6.763	6.462	6.527	795,613	-0.12(-1.87%)
May 14, 2009	7.137	7.170	6.586	6.652	926,664	-0.43(-6.11%)
May 13, 2009	7.864	7.923	7.026	7.084	1,109,869	-0.86(-10.81%)
May 12, 2009	8.441	8.651	7.864	7.943	870,291	-0.54(-6.34%)
May 11, 2009	8.520	8.690	8.461	8.480	490,836	-0.30(-3.43%)
May 08, 2009	8.625	8.867	8.474	8.782	775,397	+0.18(+2.13%)
May 07, 2009	8.736	8.965	8.480	8.598	1,034,982	-0.10(-1.20%)
May 06, 2009	8.946	8.946	8.317	8.703	849,113	-0.13(-1.48%)
May 05, 2009	8.828	8.900	8.670	8.834	1,136,074	-0.01(-0.15%)
May 04, 2009	8.808	8.847	8.782	8.847	1,092,296	-0.07(-0.74%)

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.