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 (%)
Nov 28, 2008	8.913	9.077	8.782	9.051	217,558	-0.03(-0.29%)
Nov 26, 2008	8.513	9.175	8.336	9.077	845,717	+0.38(+4.37%)
Nov 25, 2008	8.611	9.018	8.317	8.697	777,118	+0.20(+2.31%)
Nov 24, 2008	8.133	8.631	7.635	8.500	806,130	+0.50(+6.22%)
Nov 21, 2008	8.048	8.284	7.379	8.002	1,671,149	+0.10(+1.33%)
Nov 20, 2008	8.605	9.136	7.733	7.897	1,309,733	-0.81(-9.26%)
Nov 19, 2008	9.627	9.627	8.638	8.703	758,378	-0.92(-9.60%)
Nov 18, 2008	9.896	10.16	9.306	9.627	740,925	-0.26(-2.59%)
Nov 17, 2008	9.876	10.24	9.837	9.883	574,593	-0.11(-1.11%)
Nov 14, 2008	10.59	11.13	9.431	9.994	0	-0.83(-7.63%)
Nov 13, 2008	10.35	10.82	9.654	10.82	1,551,297	+0.54(+5.29%)
Nov 12, 2008	10.37	10.68	10.14	10.28	668,585	-0.16(-1.57%)
Nov 11, 2008	10.70	10.73	10.25	10.44	743,398	-0.37(-3.45%)
Nov 10, 2008	11.65	11.72	10.58	10.81	515,281	-0.64(-5.61%)
Nov 07, 2008	11.58	11.73	11.13	11.46	0	+0.00(+0.00%)
Nov 06, 2008	11.47	11.84	10.98	11.46	1,213,299	-0.08(-0.68%)
Nov 05, 2008	11.57	11.78	11.46	11.53	888,713	-0.20(-1.73%)
Nov 04, 2008	11.80	11.82	11.07	11.74	1,517,277	+0.21(+1.82%)

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.