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 (%)
Jun 29, 2012 13.43 13.54 13.29 13.48 377,554 +0.37(+2.78%)
Jun 28, 2012 12.97 13.19 12.73 13.11 454,470 +0.05(+0.41%)
Jun 27, 2012 12.67 13.12 12.55 13.06 776,617 +0.52(+4.15%)
Jun 26, 2012 12.48 12.74 12.17 12.54 572,712 +0.05(+0.43%)
Jun 25, 2012 12.41 12.95 12.27 12.48 1,216,914 +0.24(+1.93%)
Jun 22, 2012 12.63 12.79 12.21 12.25 1,479,776 -0.33(-2.63%)
Jun 21, 2012 13.25 13.31 12.47 12.58 1,029,005 -0.72(-5.39%)
Jun 20, 2012 14.95 14.96 13.12 13.29 2,531,623 -1.72(-11.48%)
Jun 19, 2012 15.71 15.82 14.99 15.02 830,782 -0.59(-3.77%)
Jun 18, 2012 15.07 15.72 14.98 15.61 578,735 +0.39(+2.58%)
Jun 15, 2012 14.77 15.31 14.77 15.21 2,610,799 +0.51(+3.45%)
Jun 14, 2012 14.48 14.84 14.33 14.71 521,327 +0.27(+1.87%)
Jun 13, 2012 14.40 14.74 14.27 14.44 580,992 +0.01(+0.09%)
Jun 12, 2012 14.31 14.53 14.11 14.42 1,750,649 +0.20(+1.38%)
Jun 11, 2012 14.85 15.08 14.22 14.23 404,450 -0.38(-2.59%)
Jun 08, 2012 14.42 14.66 14.31 14.61 521,701 +0.16(+1.08%)
Jun 07, 2012 14.96 15.23 14.40 14.45 639,160 -0.26(-1.79%)
Jun 06, 2012 14.12 14.84 14.05 14.71 609,076 +0.51(+3.57%)
Jun 05, 2012 14.06 14.30 13.83 14.21 565,649 +0.09(+0.62%)
Jun 04, 2012 14.94 15.17 13.97 14.12 851,461 -0.80(-5.35%)
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.