Indicators

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.88	20.32	19.88	20.06	767,781	+0.14(+0.68%)
Oct 26, 2012	19.56	19.92	19.92	19.92	732,044	+0.35(+1.78%)
Oct 25, 2012	19.98	20.12	19.26	19.57	1,035,366	-0.18(-0.90%)
Oct 24, 2012	19.91	20.02	19.47	19.75	1,018,377	-0.05(-0.28%)
Oct 23, 2012	19.75	19.97	19.17	19.80	943,182	-0.26(-1.29%)
Oct 19, 2012	19.16	20.49	19.16	20.06	1,953,673	+0.93(+4.85%)
Oct 18, 2012	17.31	19.99	17.31	19.13	4,997,209	+3.07(+19.10%)
Oct 17, 2012	16.04	16.45	15.77	16.07	559,264	+0.34(+2.17%)
Oct 16, 2012	15.70	15.96	15.58	15.73	270,247	+0.09(+0.57%)
Oct 15, 2012	15.20	15.64	15.18	15.64	190,665	+0.47(+3.10%)
Oct 12, 2012	15.28	15.30	14.98	15.17	276,555	-0.08(-0.54%)
Oct 11, 2012	15.47	15.58	15.16	15.25	141,131	-0.09(-0.58%)
Oct 10, 2012	15.45	15.49	15.28	15.34	128,471	-0.11(-0.71%)
Oct 09, 2012	15.76	15.83	15.28	15.45	187,244	-0.34(-2.16%)
Oct 08, 2012	15.62	15.87	15.61	15.79	241,486	+0.12(+0.78%)
Oct 05, 2012	15.28	15.94	15.16	15.66	596,635	+0.52(+3.42%)
Oct 04, 2012	15.19	15.20	14.94	15.15	273,461	+0.01(+0.09%)
Oct 03, 2012	14.81	15.29	14.70	15.13	440,283	+0.39(+2.67%)
Oct 02, 2012	14.91	14.95	14.59	14.74	415,011	-0.11(-0.73%)

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.