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 (%)
Oct 31, 2007 20.22 20.53 19.98 20.22 1,283,167 +0.12(+0.62%)
Oct 30, 2007 19.86 20.17 19.86 20.10 589,443 +0.07(+0.33%)
Oct 29, 2007 20.09 20.23 19.73 20.03 528,560 -0.18(-0.88%)
Oct 26, 2007 20.59 20.59 20.00 20.21 869,439 -0.09(-0.45%)
Oct 25, 2007 20.90 21.14 19.70 20.30 2,188,248 -0.48(-2.33%)
Oct 24, 2007 21.68 22.86 20.19 20.79 3,395,347 -0.59(-2.76%)
Oct 23, 2007 21.59 21.60 20.98 21.38 766,901 -0.09(-0.40%)
Oct 22, 2007 20.68 21.57 20.68 21.46 774,988 +0.62(+2.96%)
Oct 19, 2007 20.97 21.10 20.72 20.85 910,638 -0.08(-0.38%)
Oct 18, 2007 21.10 21.16 20.86 20.93 547,329 -0.37(-1.75%)
Oct 17, 2007 21.56 21.67 21.10 21.30 573,268 -0.11(-0.52%)
Oct 16, 2007 21.44 21.73 21.41 21.41 435,177 -0.21(-0.97%)
Oct 15, 2007 21.76 21.82 21.44 21.62 613,094 -0.17(-0.78%)
Oct 12, 2007 21.76 21.95 21.65 21.79 319,669 -0.03(-0.15%)
Oct 11, 2007 22.35 22.64 21.80 21.82 650,172 -0.48(-2.15%)
Oct 10, 2007 22.88 22.97 22.28 22.30 869,745 -0.58(-2.52%)
Oct 09, 2007 23.10 23.21 22.70 22.88 492,702 -0.19(-0.82%)
Oct 08, 2007 22.87 23.13 22.68 23.07 837,244 +0.11(+0.49%)
Oct 05, 2007 22.51 23.05 22.34 22.96 714,411 +0.59(+2.64%)
Oct 04, 2007 22.81 22.86 22.32 22.37 566,402 -0.41(-1.81%)
Oct 03, 2007 22.96 23.12 22.62 22.78 545,955 -0.33(-1.42%)
Oct 02, 2007 21.95 23.20 21.95 23.11 1,408,834 +1.17(+5.35%)
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.