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, 2002 21.14 21.32 20.28 21.21 435,788 +0.05(+0.22%)
Sep 27, 2002 22.09 22.13 21.00 21.16 328,366 -0.99(-4.47%)
Sep 26, 2002 21.59 22.15 21.53 22.15 536,037 +0.88(+4.16%)
Sep 25, 2002 20.71 21.49 20.61 21.27 357,663 +0.88(+4.34%)
Sep 24, 2002 20.55 20.71 20.38 20.38 400,693 -0.40(-1.92%)
Sep 23, 2002 21.21 21.33 20.68 20.78 315,549 -0.45(-2.13%)
Sep 20, 2002 21.10 21.40 20.95 21.23 267,027 -0.02(-0.09%)
Sep 19, 2002 21.14 21.86 21.14 21.25 548,854 -0.11(-0.52%)
Sep 18, 2002 21.77 21.77 21.10 21.36 699,305 -0.41(-1.87%)
Sep 17, 2002 22.61 22.61 21.76 21.77 209,806 -0.33(-1.51%)
Sep 16, 2002 21.63 22.28 21.63 22.11 387,418 +0.02(+0.09%)
Sep 13, 2002 20.84 22.25 20.81 22.09 1,026,909 +0.03(+0.15%)
Sep 12, 2002 22.84 23.62 21.96 22.05 1,789,996 -1.56(-6.61%)
Sep 11, 2002 23.72 24.08 23.61 23.61 187,529 +0.05(+0.22%)
Sep 10, 2002 24.02 24.20 23.33 23.56 732,569 -0.31(-1.29%)
Sep 09, 2002 23.20 23.87 22.79 23.87 512,844 +0.67(+2.88%)
Sep 06, 2002 21.95 23.20 21.95 23.20 482,937 +1.71(+7.96%)
Sep 05, 2002 21.63 21.89 21.32 21.49 517,422 -0.29(-1.32%)
Sep 04, 2002 21.89 21.89 21.48 21.78 439,297 -0.11(-0.51%)
Sep 03, 2002 22.22 22.22 21.46 21.89 318,296 -0.38(-1.71%)
Aug 30, 2002 22.54 22.72 22.22 22.27 81,633 -0.28(-1.22%)
Aug 29, 2002 22.17 22.54 22.02 22.54 248,411 +0.29(+1.33%)
Aug 28, 2002 22.86 22.86 22.16 22.25 306,089 -0.61(-2.67%)
Aug 27, 2002 23.13 23.21 22.68 22.86 335,996 -0.15(-0.65%)
Aug 26, 2002 23.20 23.20 22.18 23.01 708,765 -0.19(-0.82%)
Aug 23, 2002 23.57 23.57 23.20 23.20 160,979 -0.37(-1.56%)
Aug 22, 2002 23.49 23.68 23.10 23.57 359,494 -0.09(-0.36%)
Aug 21, 2002 23.66 23.68 23.10 23.65 547,634 +0.16(+0.67%)
Aug 20, 2002 23.43 23.56 23.13 23.49 302,274 +0.59(+2.57%)
Aug 16, 2002 22.84 23.06 22.30 22.91 611,415 +0.16(+0.69%)
Aug 15, 2002 21.97 23.27 21.97 22.75 593,410 +0.79(+3.58%)
Aug 14, 2002 21.06 21.99 20.98 21.96 348,050 +0.92(+4.39%)
Aug 13, 2002 21.17 21.53 20.97 21.04 274,351 -0.12(-0.59%)
Aug 12, 2002 21.63 21.83 21.00 21.16 427,853 +0.39(+1.86%)
Aug 07, 2002 20.78 20.78 19.93 20.78 1,328,116 +1.31(+6.73%)
Aug 06, 2002 19.17 19.69 18.84 19.46 470,730 +0.45(+2.34%)
Aug 05, 2002 19.06 19.46 19.02 19.02 308,530 -0.20(-1.06%)
Aug 02, 2002 20.33 20.34 19.07 19.22 666,194 -1.11(-5.45%)
Aug 01, 2002 20.48 20.57 20.23 20.33 356,290 -0.13(-0.64%)
Jul 31, 2002 21.20 21.40 20.38 20.46 454,403 -0.71(-3.34%)
Jul 30, 2002 21.36 21.40 20.87 21.17 416,409 -0.20(-0.95%)
Jul 29, 2002 19.90 21.40 19.90 21.37 321,195 +1.64(+8.30%)
Jul 26, 2002 19.76 19.98 19.33 19.73 329,129 +0.14(+0.70%)
Jul 25, 2002 19.76 19.98 19.14 19.60 700,526 -0.33(-1.64%)
Jul 24, 2002 18.89 20.06 18.68 19.92 856,164 +0.87(+4.54%)
Jul 23, 2002 19.08 19.58 19.01 19.06 372,311 -0.02(-0.10%)
Jul 22, 2002 19.41 19.71 18.82 19.08 431,363 -0.35(-1.82%)
Jul 19, 2002 19.66 19.77 19.31 19.43 591,731 -0.38(-1.92%)
Jul 17, 2002 20.32 20.94 19.53 19.81 972,130 -1.36(-6.41%)
Jul 12, 2002 21.99 21.99 21.10 21.17 311,429 -0.66(-3.00%)
Jul 11, 2002 21.80 22.22 21.63 21.82 614,009 +0.03(+0.15%)
Jul 10, 2002 22.42 22.45 21.63 21.79 469,509 -0.62(-2.78%)
Jul 09, 2002 22.99 22.99 22.41 22.41 197,905 -0.58(-2.51%)
Jul 08, 2002 22.58 22.99 22.58 22.99 239,561 +0.37(+1.65%)
Jul 05, 2002 21.95 22.68 21.94 22.62 184,630 +1.13(+5.25%)
Jul 04, 2002 22.15 22.35 20.95 21.49 854,181 +0.00(+0.00%)
Jul 03, 2002 22.15 22.35 20.95 21.49 854,181 -0.92(-4.12%)
Jul 02, 2002 22.94 23.04 21.56 22.41 507,503 -0.54(-2.37%)
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.