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 (%)
Jan 30, 2009 7.746 7.766 7.432 7.465 0 -0.24(-3.06%)
Jan 29, 2009 8.356 8.356 7.576 7.701 1,075,668 -0.79(-9.27%)
Jan 28, 2009 8.127 8.546 8.127 8.487 498,469 +0.39(+4.77%)
Jan 27, 2009 8.507 8.631 7.956 8.100 682,160 -0.37(-4.33%)
Jan 26, 2009 8.310 8.729 8.271 8.467 439,555 +0.22(+2.62%)
Jan 23, 2009 7.910 8.415 7.871 8.251 0 +0.16(+2.03%)
Jan 22, 2009 8.303 8.356 7.910 8.087 599,326 -0.39(-4.64%)
Jan 21, 2009 8.474 8.513 8.146 8.480 708,486 +0.12(+1.41%)
Jan 20, 2009 8.592 8.729 8.290 8.362 623,320 -0.33(-3.84%)
Jan 16, 2009 8.880 8.880 8.402 8.697 0 -0.07(-0.82%)
Jan 15, 2009 8.625 8.946 8.454 8.769 866,777 +0.13(+1.52%)
Jan 14, 2009 8.638 8.847 8.579 8.638 805,000 -0.18(-2.08%)
Jan 13, 2009 8.723 8.978 8.644 8.821 686,802 +0.05(+0.60%)
Jan 12, 2009 9.044 9.110 8.716 8.769 732,348 -0.32(-3.53%)
Jan 09, 2009 9.555 9.660 9.064 9.090 417,259 -0.50(-5.26%)
Jan 08, 2009 9.378 9.667 9.037 9.595 501,144 +0.21(+2.23%)
Jan 07, 2009 9.608 9.634 9.208 9.385 854,680 -0.42(-4.28%)
Jan 06, 2009 9.503 9.863 9.496 9.804 642,181 +0.35(+3.67%)
Jan 05, 2009 9.503 9.621 9.129 9.457 472,318 -0.10(-1.03%)
Jan 02, 2009 9.418 9.595 9.247 9.555 0 +0.14(+1.46%)
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.