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, 2008 18.84 18.88 18.35 18.36 726,044 -0.05(-0.28%)
Sep 29, 2008 18.66 19.37 18.07 18.42 945,623 -0.58(-3.07%)
Sep 26, 2008 19.00 19.17 18.46 19.00 1,068,988 -0.45(-2.29%)
Sep 25, 2008 18.75 19.91 18.70 19.44 976,032 +0.82(+4.40%)
Sep 24, 2008 18.96 19.10 18.30 18.63 755,762 -0.33(-1.73%)
Sep 23, 2008 19.31 19.75 18.58 18.95 779,174 -0.39(-2.00%)
Sep 22, 2008 19.66 20.52 18.97 19.34 1,458,150 -0.34(-1.73%)
Sep 19, 2008 22.30 22.30 19.16 19.68 0 +0.26(+1.32%)
Sep 18, 2008 18.81 21.88 17.37 19.43 2,133,144 +1.13(+6.20%)
Sep 17, 2008 17.53 18.39 17.07 18.29 1,521,744 +0.57(+3.22%)
Sep 16, 2008 17.26 18.24 16.34 17.72 1,640,343 +0.70(+4.12%)
Sep 15, 2008 17.75 18.02 16.80 17.02 650,407 -0.77(-4.35%)
Sep 12, 2008 17.82 17.90 17.20 17.79 0 -0.07(-0.40%)
Sep 11, 2008 17.52 17.92 17.11 17.87 709,765 +0.16(+0.89%)
Sep 10, 2008 17.79 18.15 17.14 17.71 803,169 +0.07(+0.37%)
Sep 09, 2008 18.02 18.38 17.64 17.64 1,253,531 -0.20(-1.14%)
Sep 08, 2008 17.87 20.19 16.96 17.85 1,211,150 +0.81(+4.73%)
Sep 05, 2008 16.75 17.08 16.36 17.04 0 +0.20(+1.17%)
Sep 04, 2008 16.77 17.56 16.57 16.84 975,940 -0.15(-0.89%)
Sep 03, 2008 16.38 17.79 15.99 16.99 2,564,727 -0.83(-4.67%)
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.