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 (%)
Aug 31, 2006 22.61 22.62 22.01 22.12 2,721,234 -1.05(-4.53%)
Aug 30, 2006 23.43 23.53 23.11 23.17 676,875 -0.30(-1.28%)
Aug 29, 2006 23.32 23.59 23.09 23.47 746,149 +0.24(+1.02%)
Aug 28, 2006 22.95 23.40 22.77 23.23 867,456 +0.28(+1.23%)
Aug 25, 2006 23.31 23.40 22.83 22.95 1,148,063 -0.35(-1.52%)
Aug 24, 2006 24.09 24.09 23.15 23.30 2,232,040 -0.79(-3.26%)
Aug 23, 2006 25.26 25.30 24.05 24.09 1,150,962 -1.10(-4.37%)
Aug 22, 2006 25.40 25.45 24.96 25.19 872,796 -0.20(-0.80%)
Aug 21, 2006 26.21 26.21 25.29 25.40 1,106,254 -0.43(-1.67%)
Aug 18, 2006 26.15 26.21 25.73 25.83 480,038 -0.24(-0.91%)
Aug 17, 2006 25.51 26.35 25.43 26.06 1,167,442 +0.56(+2.18%)
Aug 16, 2006 25.26 25.56 25.18 25.51 937,493 +0.29(+1.14%)
Aug 15, 2006 24.67 25.23 24.67 25.22 705,103 +0.80(+3.27%)
Aug 14, 2006 24.71 25.12 24.39 24.42 495,602 -0.12(-0.51%)
Aug 11, 2006 24.58 24.69 24.35 24.54 511,471 +0.18(+0.75%)
Aug 10, 2006 23.99 24.48 23.85 24.36 697,779 +0.22(+0.92%)
Aug 09, 2006 24.95 25.11 24.13 24.14 706,324 -0.65(-2.62%)
Aug 08, 2006 25.40 25.51 24.65 24.79 928,948 -0.52(-2.07%)
Aug 07, 2006 25.04 25.58 24.71 25.31 749,964 +0.20(+0.81%)
Aug 04, 2006 25.89 25.89 24.83 25.11 1,038,506 -0.37(-1.47%)
Aug 03, 2006 25.23 25.65 24.31 25.48 1,713,397 +1.01(+4.12%)
Aug 02, 2006 24.46 24.71 24.29 24.47 523,830 +0.01(+0.03%)
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.