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 (%)
May 31, 2013 21.77 22.41 21.77 21.83 235,650 -0.12(-0.54%)
May 30, 2013 21.97 22.25 21.78 21.95 235,328 -0.01(-0.06%)
May 29, 2013 22.13 22.30 21.74 21.96 180,792 -0.35(-1.56%)
May 28, 2013 22.25 22.60 22.17 22.31 190,696 +0.41(+1.88%)
May 24, 2013 21.69 21.94 21.59 21.90 168,183 +0.16(+0.74%)
May 23, 2013 21.29 21.99 20.90 21.74 260,928 +0.17(+0.81%)
May 22, 2013 22.26 22.81 21.54 21.56 348,889 -0.57(-2.58%)
May 21, 2013 22.17 22.34 21.95 22.14 240,438 -0.03(-0.16%)
May 20, 2013 22.39 22.54 22.09 22.17 197,488 -0.30(-1.33%)
May 17, 2013 22.43 22.75 22.32 22.47 311,571 +0.08(+0.34%)
May 16, 2013 22.37 22.63 22.14 22.39 308,062 -0.13(-0.59%)
May 15, 2013 22.30 22.59 22.30 22.52 187,792 +0.45(+2.05%)
May 13, 2013 21.95 22.16 21.75 22.07 205,508 +0.13(+0.57%)
May 10, 2013 21.72 22.02 21.62 21.95 237,344 +0.19(+0.90%)
May 09, 2013 21.57 21.91 21.54 21.75 250,080 +0.17(+0.81%)
May 08, 2013 21.36 21.62 21.33 21.58 334,793 +0.18(+0.85%)
May 07, 2013 21.19 21.47 21.19 21.40 229,486 +0.26(+1.22%)
May 06, 2013 21.07 21.28 20.76 21.14 358,201 +0.04(+0.20%)
May 03, 2013 20.56 21.17 20.28 21.10 554,114 +0.81(+4.01%)
May 02, 2013 20.03 20.38 19.82 20.28 319,955 +0.45(+2.24%)
May 01, 2013 20.30 20.48 19.83 19.84 685,115 -0.54(-2.63%)
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%)
Apr 01, 2013 22.79 22.97 22.21 22.45 518,722 -0.40(-1.73%)
Mar 28, 2013 22.99 22.99 22.72 22.84 387,855 -0.15(-0.63%)
Mar 27, 2013 22.62 23.02 22.16 22.99 417,606 +0.25(+1.10%)
Mar 26, 2013 22.40 22.76 22.35 22.74 375,268 +0.44(+1.96%)
Mar 25, 2013 22.20 22.47 22.01 22.30 325,594 +0.18(+0.82%)
Mar 22, 2013 21.88 22.20 21.88 22.12 463,255 +0.28(+1.30%)
Mar 21, 2013 22.13 22.45 21.72 21.84 510,073 -0.46(-2.08%)
Mar 20, 2013 21.66 22.52 21.63 22.30 608,632 +0.83(+3.85%)
Mar 19, 2013 21.56 21.61 21.11 21.48 329,028 +0.03(+0.13%)
Mar 18, 2013 21.15 21.82 21.09 21.45 337,873 +0.13(+0.62%)
Mar 15, 2013 20.99 21.32 20.98 21.32 831,323 +0.10(+0.49%)
Mar 14, 2013 21.46 21.50 21.11 21.21 362,026 -0.15(-0.71%)
Mar 13, 2013 21.07 21.43 20.90 21.36 647,538 +0.30(+1.42%)
Mar 12, 2013 21.02 21.30 20.73 21.07 706,807 +0.03(+0.13%)
Mar 11, 2013 20.12 21.16 20.12 21.04 621,582 +0.85(+4.19%)
Mar 08, 2013 19.70 20.36 19.51 20.19 491,064 +0.67(+3.45%)
Mar 07, 2013 19.05 19.60 18.92 19.52 284,159 +0.44(+2.33%)
Mar 06, 2013 19.20 19.33 18.78 19.07 405,805 -0.01(-0.07%)
Mar 05, 2013 19.31 19.36 19.07 19.09 630,907 -0.10(-0.51%)
Mar 04, 2013 19.25 19.33 18.83 19.19 364,279 -0.20(-1.04%)
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.