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 (%)
Jan 31, 2013 19.69 20.23 19.58 20.06 882,881 +0.32(+1.62%)
Jan 30, 2013 19.73 19.77 19.43 19.74 2,180,322 +0.00(+0.00%)
Jan 29, 2013 19.79 19.84 19.56 19.74 721,108 -0.03(-0.14%)
Jan 28, 2013 19.75 19.87 19.22 19.77 259,801 +0.07(+0.35%)
Jan 25, 2013 19.48 19.83 19.16 19.70 388,054 +0.40(+2.09%)
Jan 24, 2013 19.71 19.87 19.06 19.30 477,146 -0.49(-2.49%)
Jan 23, 2013 20.82 20.82 19.53 19.79 1,006,936 +0.19(+0.96%)
Jan 22, 2013 19.51 19.63 18.90 19.60 630,225 +0.22(+1.15%)
Jan 18, 2013 19.75 19.83 19.20 19.38 577,699 -0.42(-2.14%)
Jan 17, 2013 19.18 19.82 19.18 19.80 628,435 +0.71(+3.74%)
Jan 16, 2013 19.20 19.26 18.82 19.09 356,534 -0.17(-0.86%)
Jan 15, 2013 19.13 19.34 18.93 19.26 505,618 -0.03(-0.18%)
Jan 14, 2013 19.08 19.46 19.07 19.29 445,912 +0.21(+1.09%)
Jan 11, 2013 18.94 19.23 18.67 19.08 502,512 +0.19(+0.99%)
Jan 10, 2013 18.78 18.89 18.57 18.89 266,110 +0.22(+1.19%)
Jan 09, 2013 18.71 19.08 18.58 18.67 335,261 +0.06(+0.30%)
Jan 08, 2013 18.62 18.87 18.49 18.62 305,693 -0.09(-0.48%)
Jan 07, 2013 18.79 18.96 18.45 18.71 321,008 -0.12(-0.63%)
Jan 04, 2013 19.03 19.09 18.65 18.83 516,922 -0.14(-0.73%)
Jan 03, 2013 18.66 19.30 18.57 18.96 937,337 +0.29(+1.56%)
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.