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 (%)
Jan 31, 2006	27.66	27.92	27.53	27.86	743,098	+0.16(+0.57%)
Jan 30, 2006	27.75	28.04	27.62	27.70	1,277,457	+0.01(+0.05%)
Jan 27, 2006	27.72	27.97	27.47	27.69	882,104	-0.02(-0.07%)
Jan 26, 2006	26.61	27.82	26.57	27.71	1,865,069	+1.25(+4.71%)
Jan 25, 2006	26.62	26.63	26.25	26.46	559,383	-0.03(-0.10%)
Jan 24, 2006	26.44	26.70	26.37	26.49	1,220,389	+0.09(+0.32%)
Jan 23, 2006	26.24	26.61	26.13	26.40	964,654	+0.12(+0.47%)
Jan 20, 2006	26.87	26.87	26.28	26.28	786,127	-0.59(-2.20%)
Jan 19, 2006	27.03	27.21	26.81	26.87	1,920,000	-0.33(-1.20%)
Jan 18, 2006	25.92	27.33	25.88	27.20	6,110,188	+2.48(+10.02%)
Jan 17, 2006	24.90	24.94	24.45	24.72	1,114,189	-0.17(-0.68%)
Jan 13, 2006	25.26	25.43	24.89	24.89	443,264	-0.43(-1.71%)
Jan 12, 2006	25.36	25.55	25.23	25.32	615,535	-0.01(-0.03%)
Jan 11, 2006	25.30	25.43	25.22	25.33	711,512	+0.03(+0.13%)
Jan 10, 2006	25.13	25.42	25.09	25.30	808,405	+0.18(+0.70%)
Jan 09, 2006	24.70	25.21	24.70	25.12	573,879	+0.36(+1.46%)
Jan 06, 2006	24.52	24.77	24.29	24.76	492,092	+0.20(+0.80%)
Jan 05, 2006	24.45	24.57	24.35	24.56	323,178	+0.09(+0.35%)
Jan 04, 2006	24.50	24.53	24.18	24.48	431,210	+0.01(+0.05%)

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.