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 (%)
Sep 30, 2004 22.84 23.00 22.77 22.77 624,385 -0.21(-0.91%)
Sep 29, 2004 22.77 23.09 22.77 22.98 729,060 +0.24(+1.07%)
Sep 28, 2004 22.77 22.92 22.52 22.74 688,166 +0.06(+0.26%)
Sep 27, 2004 23.23 23.23 22.68 22.68 645,900 -0.65(-2.78%)
Sep 24, 2004 23.33 23.63 23.29 23.33 256,345 -0.03(-0.14%)
Sep 23, 2004 23.43 23.59 23.32 23.36 407,101 -0.05(-0.20%)
Sep 22, 2004 23.63 23.63 23.27 23.41 542,751 -0.41(-1.71%)
Sep 21, 2004 24.37 24.37 23.63 23.82 792,078 -0.56(-2.29%)
Sep 20, 2004 24.54 24.54 24.15 24.37 286,252 -0.17(-0.69%)
Sep 17, 2004 24.90 24.90 24.46 24.54 337,674 -0.29(-1.19%)
Sep 16, 2004 24.90 25.00 24.81 24.84 248,411 -0.07(-0.26%)
Sep 15, 2004 24.88 24.99 24.62 24.90 258,329 +0.02(+0.08%)
Sep 14, 2004 24.94 24.94 24.56 24.88 292,356 -0.05(-0.21%)
Sep 13, 2004 24.81 25.20 24.75 24.94 501,247 +0.09(+0.37%)
Sep 10, 2004 24.55 24.86 24.21 24.84 348,508 +0.35(+1.45%)
Sep 09, 2004 24.25 24.55 24.16 24.49 596,156 +0.39(+1.63%)
Sep 08, 2004 24.50 24.64 24.03 24.10 256,040 -0.40(-1.63%)
Sep 07, 2004 24.12 24.53 24.12 24.50 288,541 +0.33(+1.36%)
Sep 03, 2004 23.92 24.24 23.92 24.17 281,522 +0.20(+0.85%)
Sep 02, 2004 23.34 23.98 23.30 23.97 210,112 +0.56(+2.41%)
Sep 01, 2004 23.44 23.63 23.08 23.40 247,038 -0.02(-0.08%)
Aug 31, 2004 23.11 23.44 22.94 23.42 282,743 +0.24(+1.05%)
Aug 30, 2004 23.33 23.36 22.94 23.18 251,005 -0.21(-0.90%)
Aug 27, 2004 23.38 23.54 23.04 23.39 190,123 +0.01(+0.06%)
Aug 26, 2004 23.41 23.57 23.36 23.38 186,155 +0.01(+0.03%)
Aug 25, 2004 23.30 23.49 23.11 23.37 166,319 +0.16(+0.68%)
Aug 24, 2004 23.11 23.33 23.04 23.21 242,765 +0.16(+0.68%)
Aug 23, 2004 22.99 23.15 22.99 23.06 342,404 -0.08(-0.34%)
Aug 20, 2004 23.28 23.33 22.83 23.13 359,189 -0.14(-0.62%)
Aug 19, 2004 23.49 23.61 23.06 23.28 296,018 -0.33(-1.42%)
Aug 18, 2004 23.04 23.63 22.87 23.61 322,263 +0.44(+1.89%)
Aug 17, 2004 23.01 23.55 23.01 23.17 475,308 +0.31(+1.38%)
Aug 16, 2004 22.33 23.09 22.32 22.86 377,652 +0.53(+2.38%)
Aug 13, 2004 22.48 22.57 22.20 22.33 292,509 +0.05(+0.21%)
Aug 12, 2004 23.00 23.00 21.95 22.28 861,963 -0.72(-3.13%)
Aug 11, 2004 23.59 23.59 22.87 23.00 856,012 -0.70(-2.96%)
Aug 10, 2004 23.24 23.79 23.24 23.70 354,917 +0.47(+2.03%)
Aug 09, 2004 23.04 23.46 23.03 23.23 394,284 +0.26(+1.11%)
Aug 06, 2004 23.27 23.28 22.85 22.98 294,645 -0.42(-1.79%)
Aug 05, 2004 23.61 23.86 23.36 23.40 612,178 -0.30(-1.27%)
Aug 04, 2004 23.69 24.03 23.17 23.70 536,037 -0.15(-0.63%)
Aug 03, 2004 24.15 24.15 23.76 23.85 409,848 -0.14(-0.60%)
Aug 02, 2004 24.18 24.25 23.91 23.99 779,413 -0.35(-1.45%)
Jul 30, 2004 24.08 24.55 24.02 24.35 835,107 +0.23(+0.95%)
Jul 29, 2004 22.45 24.15 22.43 24.12 2,059,464 +2.04(+9.23%)
Jul 28, 2004 22.45 22.45 21.99 22.08 380,093 -0.23(-1.03%)
Jul 27, 2004 22.54 22.64 22.30 22.31 395,352 -0.24(-1.05%)
Jul 26, 2004 22.30 22.54 22.28 22.54 444,332 +0.25(+1.12%)
Jul 23, 2004 22.54 22.54 22.11 22.30 372,922 -0.24(-1.05%)
Jul 22, 2004 22.61 22.75 22.34 22.53 375,668 -0.09(-0.41%)
Jul 21, 2004 23.09 23.13 22.62 22.62 335,996 -0.39(-1.68%)
Jul 20, 2004 22.75 23.06 22.73 23.01 364,224 +0.26(+1.15%)
Jul 19, 2004 22.87 22.92 22.74 22.75 530,239 -0.10(-0.43%)
Jul 16, 2004 22.80 22.94 22.75 22.85 447,689 +0.04(+0.17%)
Jul 15, 2004 22.61 22.94 22.60 22.81 419,766 +0.20(+0.87%)
Jul 14, 2004 22.74 22.75 22.14 22.61 549,007 -0.23(-1.00%)
Jul 13, 2004 22.74 22.91 22.64 22.84 623,469 +0.17(+0.75%)
Jul 12, 2004 22.71 22.76 22.58 22.67 436,856 -0.12(-0.55%)
Jul 09, 2004 22.77 22.87 22.68 22.79 552,669 +0.07(+0.29%)
Jul 08, 2004 22.87 22.92 22.64 22.73 968,316 -0.14(-0.60%)
Jul 07, 2004 23.06 23.25 22.85 22.87 924,066 -0.26(-1.13%)
Jul 06, 2004 23.17 23.29 22.94 23.13 416,409 -0.12(-0.51%)
Jul 02, 2004 23.28 23.36 23.16 23.25 505,825 -0.03(-0.14%)
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.