Indicators

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	19.24	19.59	19.18	19.45	420,477	-0.03(-0.14%)
Sep 27, 2013	19.32	19.54	19.23	19.48	259,619	+0.08(+0.43%)
Sep 26, 2013	19.35	19.59	19.09	19.40	211,642	+0.17(+0.87%)
Sep 25, 2013	19.15	19.68	19.02	19.23	325,438	+0.06(+0.29%)
Sep 24, 2013	18.76	19.35	18.55	19.17	244,987	+0.38(+2.04%)
Sep 23, 2013	18.77	18.99	18.53	18.79	331,475	-0.04(-0.22%)
Sep 20, 2013	18.77	19.01	18.25	18.83	2,709,246	+0.16(+0.86%)
Sep 19, 2013	19.41	19.84	18.56	18.67	505,210	-0.75(-3.88%)
Sep 18, 2013	18.72	19.93	18.30	19.43	700,581	+0.72(+3.84%)
Sep 17, 2013	18.59	19.06	18.56	18.71	383,497	+0.08(+0.45%)
Sep 16, 2013	19.37	19.45	18.57	18.62	485,650	-0.34(-1.80%)
Sep 13, 2013	19.31	19.47	18.85	18.96	357,624	-0.27(-1.38%)
Sep 12, 2013	19.59	20.03	19.16	19.23	273,568	-0.34(-1.75%)
Sep 11, 2013	19.33	19.61	19.17	19.57	240,994	+0.27(+1.41%)
Sep 10, 2013	19.61	19.61	18.96	19.30	291,230	-0.22(-1.14%)
Sep 09, 2013	18.90	19.55	18.82	19.52	182,418	+0.66(+3.48%)
Sep 06, 2013	18.52	19.26	18.49	18.87	425,771	+0.42(+2.27%)
Sep 05, 2013	18.12	18.50	18.08	18.45	365,028	+0.31(+1.73%)
Sep 04, 2013	17.97	18.22	17.76	18.13	401,615	+0.17(+0.97%)

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.