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 (%)
Jun 30, 2006 24.11 24.16 23.86 23.95 487,667 -0.09(-0.35%)
Jun 29, 2006 23.51 24.05 23.49 24.04 900,567 +0.47(+1.97%)
Jun 28, 2006 24.12 24.12 23.27 23.57 1,235,648 -0.39(-1.61%)
Jun 27, 2006 24.71 24.73 23.76 23.96 1,174,918 -0.79(-3.18%)
Jun 26, 2006 24.67 24.81 24.58 24.75 705,561 +0.23(+0.94%)
Jun 23, 2006 24.48 24.73 24.27 24.52 407,101 +0.03(+0.13%)
Jun 22, 2006 24.58 24.64 24.38 24.48 681,147 +0.09(+0.35%)
Jun 21, 2006 23.86 24.64 23.86 24.40 528,255 +0.54(+2.25%)
Jun 20, 2006 23.88 23.99 23.60 23.86 652,766 -0.06(-0.25%)
Jun 19, 2006 24.26 24.26 23.50 23.92 755,762 -0.34(-1.40%)
Jun 16, 2006 24.30 24.37 23.80 24.26 1,209,403 -0.04(-0.16%)
Jun 15, 2006 23.79 24.44 23.78 24.30 805,506 +0.52(+2.18%)
Jun 14, 2006 23.79 24.03 23.53 23.78 603,328 -0.01(-0.06%)
Jun 13, 2006 23.33 24.27 23.32 23.80 1,616,962 +0.33(+1.40%)
Jun 12, 2006 23.53 23.78 23.17 23.47 1,097,557 +0.07(+0.31%)
Jun 09, 2006 22.86 23.63 22.68 23.40 1,115,104 +0.60(+2.65%)
Jun 08, 2006 22.95 23.03 21.86 22.79 2,010,942 -0.16(-0.69%)
Jun 07, 2006 23.01 23.80 22.49 22.95 2,380,049 -1.09(-4.53%)
Jun 06, 2006 24.31 24.41 23.68 24.04 922,540 -0.28(-1.13%)
Jun 05, 2006 24.90 25.05 24.25 24.31 568,996 -0.68(-2.70%)
Jun 02, 2006 24.92 25.17 24.67 24.99 571,285 +0.24(+0.95%)
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.