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 (%)
Nov 30, 2012 19.65 19.86 19.39 19.78 788,624 +0.19(+0.97%)
Nov 29, 2012 19.65 20.28 19.49 19.59 799,436 -0.20(-1.00%)
Nov 28, 2012 19.89 20.10 19.46 19.79 389,670 -0.16(-0.82%)
Nov 27, 2012 20.07 20.48 19.89 19.95 412,018 -0.12(-0.58%)
Nov 26, 2012 20.10 20.46 19.72 20.07 289,056 -0.08(-0.41%)
Nov 23, 2012 19.91 20.50 19.91 20.15 143,893 +0.29(+1.48%)
Nov 21, 2012 19.78 20.15 19.70 19.86 123,566 +0.05(+0.24%)
Nov 20, 2012 19.59 19.97 19.50 19.81 298,516 +0.15(+0.76%)
Nov 19, 2012 19.26 20.21 19.09 19.66 593,432 +0.71(+3.74%)
Nov 16, 2012 18.95 19.09 18.56 18.95 495,193 -0.01(-0.07%)
Nov 15, 2012 18.96 19.35 18.63 18.96 1,308,116 +0.04(+0.22%)
Nov 14, 2012 19.24 19.63 18.81 18.92 505,374 -0.25(-1.32%)
Nov 13, 2012 19.19 19.67 19.10 19.18 254,712 -0.12(-0.64%)
Nov 12, 2012 19.59 19.95 19.27 19.30 248,364 -0.29(-1.46%)
Nov 09, 2012 19.22 19.86 19.09 19.58 411,321 +0.23(+1.20%)
Nov 08, 2012 19.61 20.10 19.03 19.35 447,309 -0.23(-1.18%)
Nov 07, 2012 19.42 19.87 18.67 19.58 313,581 -0.33(-1.68%)
Nov 06, 2012 20.44 20.45 19.80 19.92 332,508 -0.41(-2.01%)
Nov 05, 2012 20.13 20.46 20.03 20.33 496,376 +0.16(+0.81%)
Nov 02, 2012 20.57 20.58 20.11 20.16 534,773 -0.29(-1.43%)
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.