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 (%)
May 31, 2005 20.41 20.46 20.32 20.45 403,287 +0.03(+0.16%)
May 27, 2005 20.57 20.60 20.34 20.41 263,822 -0.05(-0.26%)
May 26, 2005 20.49 20.51 20.16 20.47 596,614 +0.01(+0.06%)
May 25, 2005 20.79 20.79 20.38 20.45 340,879 -0.33(-1.58%)
May 24, 2005 20.83 20.83 20.57 20.78 465,847 -0.08(-0.38%)
May 23, 2005 21.28 21.34 20.79 20.86 876,764 -0.43(-2.00%)
May 20, 2005 20.97 21.34 20.84 21.29 699,305 +0.35(+1.66%)
May 19, 2005 20.89 21.02 20.86 20.94 558,925 +0.03(+0.16%)
May 18, 2005 20.25 21.04 20.22 20.91 882,104 +0.79(+3.91%)
May 17, 2005 19.95 20.16 19.92 20.12 400,998 +0.09(+0.46%)
May 16, 2005 19.55 20.03 19.51 20.03 502,010 +0.50(+2.55%)
May 13, 2005 19.57 19.72 19.24 19.53 500,027 -0.03(-0.17%)
May 12, 2005 19.64 19.69 19.46 19.56 589,595 -0.05(-0.23%)
May 11, 2005 19.54 19.69 19.46 19.61 473,629 +0.01(+0.07%)
May 10, 2005 19.61 19.63 19.42 19.60 704,035 -0.09(-0.47%)
May 09, 2005 19.60 19.75 19.55 19.69 385,892 +0.03(+0.17%)
May 06, 2005 19.73 19.78 19.64 19.65 379,483 +0.05(+0.27%)
May 05, 2005 19.65 19.90 19.56 19.60 632,777 -0.07(-0.37%)
May 04, 2005 19.74 19.79 19.60 19.67 630,488 +0.07(+0.33%)
May 03, 2005 19.64 19.71 19.56 19.61 826,257 -0.09(-0.43%)
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.