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 (%)
Apr 30, 2012	16.11	16.11	15.65	15.69	653,420	-0.47(-2.93%)
Apr 27, 2012	15.52	16.30	15.20	16.16	769,461	+0.73(+4.73%)
Apr 26, 2012	15.77	15.95	15.38	15.43	667,541	-0.47(-2.98%)
Apr 25, 2012	14.84	16.00	14.82	15.90	1,992,465	+1.58(+11.00%)
Apr 24, 2012	14.33	15.05	14.00	14.33	1,538,829	-0.12(-0.84%)
Apr 23, 2012	14.59	14.73	14.42	14.45	867,300	-0.46(-3.08%)
Apr 20, 2012	14.87	15.55	14.82	14.91	1,330,408	-1.05(-6.61%)
Apr 19, 2012	16.48	16.60	15.95	15.96	489,998	-0.55(-3.32%)
Apr 18, 2012	17.10	17.10	16.51	16.51	608,178	-0.68(-3.93%)
Apr 17, 2012	16.56	17.22	16.55	17.19	622,854	+0.77(+4.70%)
Apr 16, 2012	16.28	16.54	16.06	16.42	288,381	+0.22(+1.38%)
Apr 13, 2012	16.25	16.40	16.05	16.19	308,393	-0.14(-0.87%)
Apr 12, 2012	15.80	16.41	15.76	16.34	441,954	+0.52(+3.29%)
Apr 11, 2012	15.82	16.05	15.72	15.82	470,795	+0.22(+1.39%)
Apr 10, 2012	16.56	16.57	15.40	15.60	832,004	-0.97(-5.88%)
Apr 09, 2012	16.65	16.70	16.32	16.57	216,122	-0.49(-2.85%)
Apr 05, 2012	16.95	17.22	16.88	17.06	198,139	+0.03(+0.16%)
Apr 04, 2012	16.81	17.12	16.59	17.03	297,521	+0.01(+0.04%)
Apr 03, 2012	16.92	17.26	16.79	17.03	345,481	+0.09(+0.52%)

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.