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 29, 2005 19.79 19.79 19.44 19.75 1,195,518 +0.09(+0.47%)
Apr 28, 2005 20.05 20.05 19.64 19.65 820,154 -0.40(-1.99%)
Apr 27, 2005 19.92 20.15 19.77 20.05 843,347 +0.19(+0.96%)
Apr 26, 2005 20.00 20.22 19.86 19.86 782,770 -0.14(-0.69%)
Apr 25, 2005 20.16 20.28 19.88 20.00 1,141,807 -0.16(-0.78%)
Apr 22, 2005 20.32 20.35 20.09 20.16 1,671,283 -0.12(-0.58%)
Apr 21, 2005 20.47 20.62 20.15 20.28 1,303,396 +0.05(+0.23%)
Apr 20, 2005 21.04 21.04 20.23 20.23 2,158,188 -0.90(-4.28%)
Apr 19, 2005 20.76 21.19 20.64 21.14 1,260,062 +0.37(+1.80%)
Apr 18, 2005 20.29 20.85 20.28 20.76 894,616 +0.45(+2.23%)
Apr 15, 2005 20.49 20.55 20.05 20.31 715,479 -0.18(-0.86%)
Apr 14, 2005 20.63 20.70 20.45 20.49 1,373,586 -0.10(-0.51%)
Apr 13, 2005 20.62 20.70 20.56 20.59 479,122 -0.02(-0.10%)
Apr 12, 2005 20.41 20.71 20.38 20.61 888,208 +0.23(+1.13%)
Apr 11, 2005 20.45 20.45 20.26 20.38 565,944 -0.10(-0.51%)
Apr 08, 2005 20.70 20.72 20.46 20.49 614,009 -0.16(-0.76%)
Apr 07, 2005 20.81 20.87 20.58 20.64 1,077,721 -0.11(-0.54%)
Apr 06, 2005 20.89 21.07 20.72 20.76 852,960 +0.02(+0.10%)
Apr 05, 2005 20.38 21.57 20.24 20.74 1,376,180 -0.17(-0.82%)
Apr 04, 2005 20.91 20.99 20.55 20.91 517,879 +0.08(+0.38%)
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.