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 (%)
Apr 30, 2004 26.97 27.46 26.74 27.24 526,272 +0.35(+1.32%)
Apr 29, 2004 27.53 27.85 26.77 26.89 531,307 -0.60(-2.19%)
Apr 28, 2004 27.92 27.92 26.92 27.49 962,060 -0.43(-1.53%)
Apr 27, 2004 26.24 27.95 25.74 27.92 1,131,278 +1.67(+6.37%)
Apr 26, 2004 26.57 26.59 26.24 26.25 232,542 -0.30(-1.14%)
Apr 23, 2004 26.71 26.74 26.44 26.55 380,399 -0.15(-0.56%)
Apr 22, 2004 26.50 26.77 26.35 26.70 652,308 +0.20(+0.74%)
Apr 21, 2004 26.78 27.08 26.44 26.50 835,107 -0.28(-1.03%)
Apr 20, 2004 27.39 28.13 26.71 26.78 1,113,731 -0.87(-3.15%)
Apr 19, 2004 27.30 27.65 27.26 27.65 485,683 +0.32(+1.17%)
Apr 16, 2004 26.54 27.33 26.54 27.33 381,314 +0.80(+3.01%)
Apr 15, 2004 26.25 26.66 26.25 26.53 200,956 +0.12(+0.47%)
Apr 14, 2004 26.41 26.64 26.34 26.40 196,226 -0.07(-0.27%)
Apr 13, 2004 27.20 27.26 26.48 26.48 294,645 -0.71(-2.60%)
Apr 12, 2004 27.56 27.68 27.14 27.18 233,610 -0.31(-1.14%)
Apr 08, 2004 27.92 27.95 27.50 27.50 158,232 -0.30(-1.08%)
Apr 07, 2004 27.75 27.89 27.62 27.80 273,588 +0.18(+0.64%)
Apr 06, 2004 27.75 27.78 27.53 27.62 304,868 -0.12(-0.45%)
Apr 05, 2004 27.60 27.75 27.51 27.75 276,945 +0.29(+1.05%)
Apr 02, 2004 27.53 27.59 27.33 27.46 362,698 +0.22(+0.82%)
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.