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 (%)
Aug 31, 2012 14.96 15.21 14.77 15.00 315,181 +0.17(+1.14%)
Aug 30, 2012 14.73 14.83 14.64 14.83 239,658 -0.01(-0.05%)
Aug 29, 2012 14.60 14.90 14.59 14.83 257,915 +0.20(+1.35%)
Aug 27, 2012 14.89 14.94 14.57 14.64 375,138 -0.23(-1.55%)
Aug 24, 2012 14.83 14.96 14.61 14.87 192,883 -0.05(-0.32%)
Aug 23, 2012 15.15 15.30 14.82 14.91 197,547 -0.26(-1.75%)
Aug 22, 2012 15.23 15.35 15.02 15.18 225,528 +0.02(+0.13%)
Aug 21, 2012 15.27 15.68 15.10 15.16 229,587 -0.08(-0.54%)
Aug 20, 2012 15.61 15.63 15.14 15.24 315,618 -0.43(-2.73%)
Aug 17, 2012 15.17 15.69 14.87 15.67 383,005 +0.49(+3.22%)
Aug 16, 2012 14.66 15.25 14.43 15.18 257,268 +0.48(+3.28%)
Aug 15, 2012 14.52 14.73 14.41 14.70 179,546 +0.16(+1.07%)
Aug 14, 2012 14.74 15.00 14.47 14.54 346,050 -0.07(-0.51%)
Aug 13, 2012 14.54 14.66 14.26 14.62 183,087 +0.03(+0.23%)
Aug 10, 2012 14.76 14.88 14.45 14.58 160,601 -0.20(-1.38%)
Aug 09, 2012 14.83 14.96 14.65 14.79 161,041 -0.01(-0.05%)
Aug 08, 2012 14.77 15.03 14.67 14.79 150,238 -0.07(-0.50%)
Aug 07, 2012 14.52 14.98 14.52 14.87 267,064 +0.46(+3.21%)
Aug 06, 2012 14.29 14.66 14.27 14.41 366,445 +0.12(+0.81%)
Aug 03, 2012 13.99 14.37 13.92 14.29 445,999 +0.56(+4.06%)
Aug 02, 2012 13.77 13.96 13.43 13.73 493,523 +0.08(+0.60%)
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.