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 (%)
Aug 31, 2010 8.904 9.387 8.784 8.923 1,661 -0.10(-1.10%)
Aug 30, 2010 9.446 9.526 8.990 9.023 270,909 -0.45(-4.75%)
Aug 27, 2010 9.473 9.499 9.049 9.473 337,281 +0.36(+3.92%)
Aug 26, 2010 9.546 9.711 9.029 9.115 319,767 -0.40(-4.18%)
Aug 25, 2010 8.930 9.592 8.884 9.513 814 +0.52(+5.74%)
Aug 24, 2010 9.036 9.354 8.877 8.996 3,306 -0.22(-2.37%)
Aug 23, 2010 9.579 9.678 9.208 9.215 273,720 -0.28(-3.00%)
Aug 20, 2010 9.148 9.513 8.950 9.499 429,258 +0.24(+2.57%)
Aug 19, 2010 9.830 9.923 9.182 9.261 1,229 -0.65(-6.55%)
Aug 18, 2010 9.791 10.02 9.599 9.910 12,829 +0.07(+0.74%)
Aug 17, 2010 9.307 9.903 9.248 9.837 1,962 +0.68(+7.37%)
Aug 16, 2010 9.102 9.380 8.943 9.162 267,874 -0.05(-0.50%)
Aug 13, 2010 9.208 9.803 9.122 9.208 481,959 -0.52(-5.37%)
Aug 12, 2010 9.420 9.863 9.274 9.731 591,673 +0.06(+0.62%)
Aug 11, 2010 9.671 9.731 9.479 9.671 3,562 -0.27(-2.73%)
Aug 10, 2010 10.13 10.15 9.830 9.943 1,519 -0.34(-3.35%)
Aug 09, 2010 10.27 10.37 10.04 10.29 361,488 +0.14(+1.37%)
Aug 06, 2010 10.15 10.24 9.824 10.15 498,999 -0.19(-1.79%)
Aug 05, 2010 10.47 10.63 10.15 10.33 498,836 -0.28(-2.68%)
Aug 04, 2010 10.32 10.79 10.27 10.62 311,448 +0.34(+3.35%)
Aug 03, 2010 10.29 10.59 10.13 10.27 347,514 -0.15(-1.40%)
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.