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 (%)
Mar 30, 2012 17.57 17.64 17.07 17.07 287,671 -0.32(-1.82%)
Mar 29, 2012 17.36 17.49 17.11 17.39 230,857 -0.14(-0.81%)
Mar 28, 2012 17.69 17.72 17.15 17.53 487,431 -0.16(-0.91%)
Mar 27, 2012 17.71 17.92 17.61 17.69 533,654 +0.05(+0.31%)
Mar 26, 2012 17.50 17.76 17.43 17.64 454,352 +0.38(+2.23%)
Mar 23, 2012 17.37 17.41 16.81 17.26 488,557 -0.11(-0.62%)
Mar 22, 2012 17.53 17.71 17.28 17.36 410,033 -0.32(-1.79%)
Mar 21, 2012 18.25 18.47 17.68 17.68 660,252 -0.55(-3.03%)
Mar 20, 2012 18.23 18.23 17.73 18.23 414,491 +0.02(+0.11%)
Mar 19, 2012 18.44 18.54 17.95 18.21 409,707 -0.25(-1.35%)
Mar 16, 2012 18.95 18.95 18.23 18.46 1,600,962 -0.42(-2.25%)
Mar 15, 2012 18.50 19.13 18.25 18.89 652,367 +0.41(+2.23%)
Mar 14, 2012 18.78 18.83 18.27 18.48 548,305 -0.27(-1.44%)
Mar 13, 2012 17.78 18.78 17.68 18.75 918,392 +1.17(+6.68%)
Mar 12, 2012 16.80 17.69 16.75 17.57 862,600 +0.80(+4.78%)
Mar 09, 2012 16.55 17.15 16.40 16.77 376,340 +0.22(+1.30%)
Mar 08, 2012 16.41 16.62 16.13 16.55 259,103 +0.30(+1.82%)
Mar 07, 2012 16.19 16.59 16.09 16.26 485,364 +0.18(+1.09%)
Mar 06, 2012 16.36 16.40 15.91 16.08 311,916 -0.53(-3.17%)
Mar 05, 2012 16.45 16.97 16.37 16.61 394,005 +0.16(+0.94%)
Mar 02, 2012 16.84 17.25 16.32 16.45 424,738 -0.47(-2.79%)
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.