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 (%)
Nov 30, 2007 19.18 19.49 18.69 18.72 521,084 -0.19(-1.01%)
Nov 29, 2007 19.25 19.25 18.80 18.91 653,987 -0.21(-1.10%)
Nov 28, 2007 18.55 19.16 18.53 19.12 633,693 +0.77(+4.18%)
Nov 27, 2007 18.22 18.39 18.02 18.35 545,498 +0.33(+1.82%)
Nov 26, 2007 19.06 19.06 18.00 18.02 629,725 -0.95(-5.01%)
Nov 23, 2007 18.73 19.08 18.72 18.97 182,188 +0.43(+2.33%)
Nov 21, 2007 18.85 18.96 18.48 18.54 964,654 -0.41(-2.14%)
Nov 20, 2007 18.98 19.33 18.81 18.95 1,360,464 -0.03(-0.14%)
Nov 19, 2007 18.77 19.07 18.59 18.97 1,321,859 +0.04(+0.21%)
Nov 16, 2007 19.29 19.29 18.68 18.93 1,094,208 -0.20(-1.06%)
Nov 15, 2007 19.63 19.82 19.07 19.14 978,388 -0.63(-3.18%)
Nov 14, 2007 20.41 20.69 19.65 19.77 927,270 -0.26(-1.28%)
Nov 13, 2007 19.79 20.07 19.67 20.02 1,174,918 +0.47(+2.38%)
Nov 12, 2007 19.50 19.89 19.43 19.56 865,777 +0.03(+0.13%)
Nov 09, 2007 19.35 19.72 19.12 19.53 718,394 -0.05(-0.27%)
Nov 08, 2007 19.67 19.68 19.01 19.58 1,024,935 +0.05(+0.27%)
Nov 07, 2007 19.37 19.86 19.26 19.53 1,206,199 -0.09(-0.43%)
Nov 06, 2007 19.51 19.66 19.27 19.62 736,729 +0.22(+1.12%)
Nov 05, 2007 19.48 19.69 19.32 19.40 1,620,472 -0.39(-1.95%)
Nov 02, 2007 19.50 19.79 19.28 19.79 1,228,476 +0.41(+2.10%)
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.