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 (%)
Jul 30, 2010 10.15 10.45 9.963 10.15 602,553 -0.03(-0.26%)
Jul 29, 2010 10.49 10.54 10.02 10.18 1,812 -0.24(-2.29%)
Jul 28, 2010 10.42 10.91 10.31 10.42 1,320 -0.42(-3.85%)
Jul 27, 2010 11.51 11.54 10.76 10.84 523,935 -0.56(-4.94%)
Jul 26, 2010 10.77 11.49 10.67 11.40 711,469 +0.71(+6.69%)
Jul 23, 2010 10.40 10.72 10.32 10.68 538,546 +0.18(+1.70%)
Jul 22, 2010 10.09 10.57 10.00 10.51 684,480 +0.60(+6.01%)
Jul 21, 2010 9.691 10.32 9.691 9.910 1,578,635 +0.75(+8.24%)
Jul 20, 2010 8.573 9.168 8.559 9.155 3,222 +0.41(+4.69%)
Jul 19, 2010 8.765 8.877 8.354 8.745 190,990 +0.00(+0.00%)
Jul 16, 2010 8.745 9.268 8.725 8.745 333,157 -0.58(-6.25%)
Jul 15, 2010 9.566 9.652 9.208 9.327 416,511 -0.25(-2.63%)
Jul 14, 2010 9.705 9.784 9.526 9.579 430,631 -0.19(-1.96%)
Jul 13, 2010 9.771 9.877 9.168 9.771 3,226 +0.70(+7.74%)
Jul 12, 2010 9.360 9.572 8.890 9.069 332,804 -0.32(-3.39%)
Jul 09, 2010 9.387 9.400 9.102 9.387 396,533 +0.16(+1.72%)
Jul 08, 2010 9.228 9.294 8.771 9.228 980 +0.17(+1.83%)
Jul 07, 2010 8.215 9.168 8.175 9.062 893,865 +0.79(+9.52%)
Jul 06, 2010 8.275 9.264 8.196 8.275 1,826 -0.68(-7.58%)
Jul 02, 2010 8.954 9.277 8.743 8.954 679,894 -0.20(-2.23%)
Jul 01, 2010 9.316 9.330 8.749 9.158 557,385 -0.07(-0.71%)
Jun 30, 2010 9.224 9.402 9.112 9.224 3,180 -0.04(-0.43%)
Jun 29, 2010 9.725 9.870 9.178 9.264 1,087,729 -1.23(-11.75%)
Jun 25, 2010 10.50 10.55 10.00 10.50 664,526 +0.28(+2.78%)
Jun 24, 2010 10.21 10.79 10.20 10.21 194 -0.65(-5.95%)
Jun 23, 2010 10.56 10.96 10.38 10.86 482,493 +0.31(+2.94%)
Jun 22, 2010 10.55 10.97 10.53 10.55 955 -0.28(-2.56%)
Jun 21, 2010 11.20 11.30 10.76 10.83 226,821 -0.20(-1.85%)
Jun 18, 2010 11.03 11.34 10.98 11.03 564,809 -0.05(-0.42%)
Jun 17, 2010 11.08 11.34 10.96 11.08 185 -0.16(-1.47%)
Jun 16, 2010 11.53 11.56 11.22 11.24 350,571 -0.44(-3.78%)
Jun 15, 2010 11.68 12.11 11.32 11.68 1,660 -0.35(-2.90%)
Jun 14, 2010 11.84 12.48 11.83 12.03 417,315 +0.36(+3.11%)
Jun 11, 2010 11.20 11.67 11.17 11.67 316,020 +0.30(+2.61%)
Jun 10, 2010 11.37 11.39 10.93 11.37 1,543 +0.55(+5.06%)
Jun 09, 2010 10.70 11.29 10.70 10.83 463,624 +0.20(+1.92%)
Jun 08, 2010 11.17 11.28 10.27 10.62 1,141,990 -0.51(-4.62%)
Jun 07, 2010 11.76 11.85 11.06 11.14 765,462 -0.61(-5.17%)
Jun 04, 2010 11.74 12.41 11.67 11.74 769,111 -0.97(-7.62%)
Jun 03, 2010 12.71 12.78 12.44 12.71 575,667 +0.11(+0.84%)
Jun 02, 2010 12.61 12.66 12.37 12.61 410,568 +0.11(+0.90%)
Jun 01, 2010 12.49 13.15 12.47 12.49 1,346 -0.82(-6.19%)
May 28, 2010 13.32 13.78 13.21 13.32 331,966 -0.28(-2.04%)
May 27, 2010 13.17 13.66 13.12 13.60 356,513 +0.74(+5.80%)
May 26, 2010 12.85 13.55 12.75 12.85 1,351 -0.07(-0.51%)
May 25, 2010 12.56 12.97 12.26 12.92 463,260 -0.09(-0.71%)
May 24, 2010 12.76 13.17 12.65 13.01 448,407 +0.19(+1.49%)
May 21, 2010 12.32 13.19 12.32 12.82 677,744 +0.22(+1.78%)
May 20, 2010 12.51 12.94 12.44 12.59 846,331 -0.63(-4.79%)
May 19, 2010 13.44 13.81 12.88 13.23 868,960 -0.32(-2.34%)
May 18, 2010 13.95 14.01 13.36 13.54 468,931 -0.22(-1.63%)
May 17, 2010 13.52 13.85 13.25 13.77 454,865 +0.30(+2.25%)
May 14, 2010 13.46 13.69 13.07 13.46 558,055 -0.32(-2.34%)
May 13, 2010 14.12 14.25 13.61 13.79 356,523 -0.34(-2.38%)
May 12, 2010 13.44 14.16 13.44 14.12 552,123 +0.80(+6.04%)
May 11, 2010 13.35 13.67 13.25 13.32 470,173 -0.20(-1.46%)
May 10, 2010 13.31 13.56 13.27 13.52 715,462 +1.23(+10.04%)
May 07, 2010 12.66 12.88 12.17 12.28 983,790 -0.62(-4.80%)
May 06, 2010 12.79 13.40 11.85 12.90 891,830 +0.21(+1.66%)
May 05, 2010 12.72 13.13 12.69 12.69 874,039 -0.40(-3.02%)
May 04, 2010 13.13 13.44 13.04 13.09 745,132 -0.46(-3.41%)
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.