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 (%)
Oct 31, 2003 23.92 23.95 23.90 24.12 149,077 +0.22(+0.90%)
Oct 30, 2003 24.12 24.16 23.72 23.90 142,516 -0.20(-0.84%)
Oct 29, 2003 24.00 24.17 23.94 24.10 92,925 +0.13(+0.55%)
Oct 28, 2003 23.69 24.03 23.58 23.97 299,528 +0.44(+1.87%)
Oct 27, 2003 23.43 23.66 23.40 23.53 199,125 +0.18(+0.76%)
Oct 24, 2003 23.55 23.55 23.13 23.36 225,981 -0.19(-0.81%)
Oct 23, 2003 23.41 23.57 23.38 23.55 406,949 -0.03(-0.11%)
Oct 22, 2003 23.66 23.71 23.49 23.57 252,531 -0.23(-0.96%)
Oct 21, 2003 24.13 24.13 23.71 23.80 399,930 -0.24(-0.98%)
Oct 20, 2003 24.38 24.38 23.99 24.04 657,191 -0.40(-1.64%)
Oct 17, 2003 24.93 24.93 24.41 24.44 190,886 -0.48(-1.92%)
Oct 16, 2003 25.00 25.11 24.89 24.92 168,608 -0.10(-0.42%)
Oct 15, 2003 24.18 25.14 24.18 25.02 809,168 +0.51(+2.09%)
Oct 14, 2003 24.31 24.56 24.14 24.51 447,232 +0.14(+0.56%)
Oct 13, 2003 24.18 24.45 24.30 24.37 258,176 +0.19(+0.79%)
Oct 10, 2003 25.03 25.03 24.03 24.18 708,918 -0.85(-3.38%)
Oct 09, 2003 24.60 25.18 24.60 25.03 276,029 +0.59(+2.41%)
Oct 08, 2003 24.45 24.58 24.35 24.44 215,452 -0.03(-0.11%)
Oct 07, 2003 24.54 24.54 24.12 24.46 557,247 -0.31(-1.24%)
Oct 06, 2003 24.50 24.77 24.39 24.77 155,486 +0.33(+1.34%)
Oct 03, 2003 24.43 24.51 24.29 24.45 238,035 +0.18(+0.73%)
Oct 02, 2003 24.02 24.27 24.00 24.27 158,995 +0.56(+2.35%)
Oct 01, 2003 23.59 23.80 23.36 23.71 385,892 +0.12(+0.50%)
Sep 30, 2003 23.79 23.82 23.55 23.59 286,405 -0.28(-1.15%)
Sep 29, 2003 24.02 24.07 23.80 23.87 114,287 -0.07(-0.30%)
Sep 26, 2003 24.41 24.45 23.82 23.94 196,226 -0.47(-1.91%)
Sep 25, 2003 24.81 24.81 24.48 24.41 256,345 -0.27(-1.09%)
Sep 24, 2003 24.97 24.97 24.67 24.67 131,224 -0.20(-0.79%)
Sep 23, 2003 24.64 24.94 24.63 24.87 147,398 +0.23(+0.93%)
Sep 22, 2003 24.78 24.78 24.61 24.64 193,937 -0.26(-1.05%)
Sep 19, 2003 25.05 25.05 24.75 24.90 167,998 -0.14(-0.58%)
Sep 18, 2003 24.98 25.11 24.84 25.05 117,949 +0.04(+0.16%)
Sep 17, 2003 25.00 25.07 25.00 25.01 78,582 -0.11(-0.44%)
Sep 16, 2003 24.92 25.13 24.83 25.12 163,725 +0.31(+1.24%)
Sep 15, 2003 24.58 24.94 24.52 24.81 231,626 +0.33(+1.37%)
Sep 12, 2003 24.60 24.60 24.26 24.48 283,201 -0.11(-0.45%)
Sep 11, 2003 24.43 24.65 24.43 24.59 249,937 +0.29(+1.19%)
Sep 10, 2003 25.29 25.30 24.29 24.30 646,510 -0.99(-3.91%)
Sep 09, 2003 25.40 25.56 25.24 25.29 391,385 -0.07(-0.26%)
Sep 08, 2003 25.07 25.40 25.03 25.36 224,455 +0.12(+0.49%)
Sep 05, 2003 25.62 25.62 25.17 25.23 165,098 -0.39(-1.53%)
Sep 04, 2003 25.76 25.76 25.38 25.62 308,988 -0.26(-1.01%)
Sep 03, 2003 25.93 26.04 25.86 25.89 541,073 -0.04(-0.15%)
Sep 02, 2003 25.26 26.04 25.26 25.93 489,498 +0.56(+2.20%)
Aug 29, 2003 25.09 25.40 25.03 25.37 282,743 +0.33(+1.31%)
Aug 28, 2003 24.51 25.05 24.45 25.04 301,511 +0.66(+2.71%)
Aug 27, 2003 24.30 24.51 24.19 24.38 223,081 -0.09(-0.35%)
Aug 26, 2003 24.19 24.46 23.92 24.46 295,865 +0.28(+1.14%)
Aug 25, 2003 24.12 24.27 24.02 24.19 216,368 +0.01(+0.03%)
Aug 22, 2003 24.25 24.48 24.15 24.18 235,288 -0.23(-0.94%)
Aug 21, 2003 24.18 24.41 24.12 24.41 177,305 +0.37(+1.55%)
Aug 20, 2003 23.72 24.08 23.69 24.04 222,166 +0.22(+0.91%)
Aug 19, 2003 23.45 23.83 23.35 23.82 157,774 +0.36(+1.54%)
Aug 18, 2003 23.19 23.46 23.17 23.46 137,480 +0.28(+1.19%)
Aug 15, 2003 23.33 23.40 23.15 23.19 58,898 -0.21(-0.90%)
Aug 14, 2003 23.20 23.42 23.07 23.40 157,317 +0.24(+1.05%)
Aug 13, 2003 23.20 23.27 23.07 23.15 162,047 -0.11(-0.48%)
Aug 12, 2003 22.97 23.27 22.94 23.27 274,503 +0.33(+1.43%)
Aug 11, 2003 22.52 22.97 22.45 22.94 360,257 +0.48(+2.16%)
Aug 08, 2003 22.81 22.81 22.42 22.45 318,906 -0.31(-1.38%)
Aug 07, 2003 22.77 22.85 22.64 22.77 158,232 +0.09(+0.40%)
Aug 06, 2003 22.72 22.77 22.34 22.68 479,122 -0.21(-0.92%)
Aug 05, 2003 23.29 23.30 22.71 22.89 531,612 -0.57(-2.43%)
Aug 04, 2003 23.23 23.47 22.84 23.46 447,689 +0.18(+0.76%)
Aug 01, 2003 23.29 23.42 23.04 23.28 257,719 -0.01(-0.06%)
Jul 31, 2003 22.94 23.49 22.55 23.29 1,155,540 +0.98(+4.38%)
Jul 30, 2003 22.91 22.91 22.13 22.32 929,406 -0.59(-2.57%)
Jul 29, 2003 22.84 23.10 22.52 22.91 455,776 +0.17(+0.75%)
Jul 28, 2003 22.61 23.13 22.58 22.73 274,503 +0.05(+0.20%)
Jul 25, 2003 22.84 23.10 22.40 22.69 556,026 -0.18(-0.80%)
Jul 24, 2003 23.49 23.55 22.79 22.87 568,538 -0.62(-2.65%)
Jul 23, 2003 23.43 23.50 23.23 23.49 197,599 +0.12(+0.50%)
Jul 22, 2003 23.15 23.43 23.15 23.38 252,226 +0.07(+0.28%)
Jul 21, 2003 23.27 23.36 23.20 23.31 258,787 +0.05(+0.20%)
Jul 18, 2003 23.10 23.42 23.02 23.27 210,569 +0.25(+1.08%)
Jul 17, 2003 23.20 23.33 22.96 23.02 230,711 -0.28(-1.21%)
Jul 16, 2003 23.17 23.43 23.04 23.30 209,959 +0.03(+0.11%)
Jul 15, 2003 23.59 23.66 23.09 23.27 281,980 -0.29(-1.22%)
Jul 14, 2003 23.21 23.57 23.14 23.56 240,782 +0.46(+1.99%)
Jul 11, 2003 22.77 23.15 22.71 23.10 178,831 +0.36(+1.59%)
Jul 10, 2003 23.04 23.04 22.54 22.74 145,567 -0.46(-1.98%)
Jul 09, 2003 23.00 23.33 22.82 23.20 397,946 +0.12(+0.51%)
Jul 08, 2003 23.35 23.35 23.04 23.08 350,186 -0.31(-1.34%)
Jul 07, 2003 23.16 23.44 23.07 23.40 367,581 +0.30(+1.31%)
Jul 03, 2003 23.11 23.33 22.98 23.09 302,121 +0.05(+0.20%)
Jul 02, 2003 22.88 23.20 22.73 23.05 550,228 +0.17(+0.74%)
Jul 01, 2003 22.88 22.93 22.18 22.88 656,733 -0.16(-0.71%)
Jun 30, 2003 23.13 23.26 22.69 23.04 407,101 -0.09(-0.37%)
Jun 27, 2003 23.50 23.61 23.04 23.13 261,839 -0.27(-1.15%)
Jun 26, 2003 23.23 23.49 23.06 23.40 271,757 +0.07(+0.28%)
Jun 25, 2003 23.53 23.80 23.28 23.33 210,875 -0.25(-1.06%)
Jun 24, 2003 23.49 23.58 23.33 23.58 214,994 +0.11(+0.47%)
Jun 23, 2003 23.48 23.66 23.20 23.47 396,573 +0.16(+0.67%)
Jun 20, 2003 23.92 23.95 23.11 23.31 301,359 -0.51(-2.15%)
Jun 19, 2003 23.65 23.95 23.32 23.82 384,366 +0.17(+0.72%)
Jun 18, 2003 24.40 24.40 23.57 23.65 442,959 -0.74(-3.04%)
Jun 17, 2003 24.71 24.71 24.18 24.39 281,980 -0.21(-0.85%)
Jun 16, 2003 23.92 24.69 23.92 24.60 244,596 +0.75(+3.13%)
Jun 13, 2003 24.12 24.15 23.67 23.86 213,011 -0.27(-1.11%)
Jun 12, 2003 23.72 24.23 23.72 24.12 332,639 +0.01(+0.03%)
Jun 11, 2003 23.92 24.28 23.49 24.12 550,991 -0.09(-0.38%)
Jun 10, 2003 23.46 24.38 23.43 24.21 652,766 +1.01(+4.35%)
Jun 09, 2003 23.64 23.66 23.10 23.20 490,261 -0.42(-1.78%)
Jun 06, 2003 24.29 24.38 23.55 23.62 674,128 -0.68(-2.78%)
Jun 05, 2003 23.46 24.36 23.43 24.29 402,524 +0.67(+2.83%)
Jun 04, 2003 23.33 23.68 23.33 23.63 231,169 +0.20(+0.87%)
Jun 03, 2003 22.94 23.55 22.94 23.42 451,046 +0.02(+0.08%)
Jun 02, 2003 23.35 23.72 23.25 23.40 509,487 +0.05(+0.22%)
May 30, 2003 22.05 23.38 22.05 23.35 672,297 +1.33(+6.04%)
May 29, 2003 22.43 22.84 21.92 22.02 592,952 -0.66(-2.89%)
May 28, 2003 22.09 22.71 22.09 22.68 457,455 +0.73(+3.31%)
May 27, 2003 21.46 21.95 21.27 21.95 223,539 +0.39(+1.79%)
May 23, 2003 21.63 21.69 21.36 21.56 265,958 -0.02(-0.09%)
May 22, 2003 21.42 21.70 21.21 21.58 218,656 +0.14(+0.64%)
May 21, 2003 21.43 21.44 21.10 21.44 245,359 +0.11(+0.52%)
May 20, 2003 21.51 21.53 20.84 21.33 538,936 -0.18(-0.82%)
May 19, 2003 22.33 22.33 21.40 21.51 242,155 -0.82(-3.67%)
May 16, 2003 22.22 22.33 21.90 22.33 320,737 +0.04(+0.18%)
May 15, 2003 22.24 22.36 22.16 22.29 242,765 +0.01(+0.06%)
May 14, 2003 22.55 22.60 21.95 22.28 267,484 -0.27(-1.19%)
May 13, 2003 22.66 22.86 22.41 22.54 471,188 -0.10(-0.46%)
May 12, 2003 22.09 22.70 21.95 22.65 286,252 +0.56(+2.55%)
May 09, 2003 22.02 22.16 21.87 22.09 277,402 +0.20(+0.90%)
May 08, 2003 22.01 22.21 21.82 21.89 166,472 -0.15(-0.68%)
May 07, 2003 21.95 22.22 21.91 22.04 230,406 -0.01(-0.06%)
May 06, 2003 21.76 22.19 21.71 22.05 223,539 +0.26(+1.20%)
May 05, 2003 22.09 22.13 21.64 21.79 403,744 -0.20(-0.92%)
May 02, 2003 21.66 22.12 21.54 21.99 231,626 +0.33(+1.54%)
May 01, 2003 22.07 22.07 21.38 21.66 460,201 -0.41(-1.87%)
Apr 30, 2003 22.13 22.32 21.86 22.07 421,902 -0.06(-0.27%)
Apr 29, 2003 21.27 22.20 21.21 22.13 783,838 +0.89(+4.20%)
Apr 28, 2003 20.93 21.27 20.55 21.24 763,849 +0.31(+1.47%)
Apr 25, 2003 21.42 21.42 20.79 20.93 263,059 -0.49(-2.29%)
Apr 24, 2003 21.68 21.68 21.06 21.42 362,088 -0.25(-1.15%)
Apr 23, 2003 21.56 21.76 21.47 21.67 275,877 +0.11(+0.52%)
Apr 22, 2003 21.27 21.89 20.75 21.56 458,370 +0.29(+1.39%)
Apr 21, 2003 21.28 21.40 20.94 21.27 338,742 -0.01(-0.06%)
Apr 17, 2003 20.88 21.54 20.68 21.28 210,875 +0.40(+1.91%)
Apr 16, 2003 21.54 21.54 20.83 20.88 465,084 -0.66(-3.04%)
Apr 15, 2003 21.12 21.58 20.95 21.54 523,067 +0.42(+1.99%)
Apr 14, 2003 20.25 21.17 20.25 21.12 337,216 +0.86(+4.27%)
Apr 11, 2003 20.61 20.74 20.22 20.25 271,299 -0.20(-0.96%)
Apr 10, 2003 20.34 20.61 20.31 20.45 262,296 +0.10(+0.52%)
Apr 09, 2003 20.45 20.64 20.32 20.34 593,257 -0.10(-0.51%)
Apr 08, 2003 20.87 20.87 20.35 20.45 355,374 -0.14(-0.67%)
Apr 07, 2003 20.43 21.07 20.42 20.59 444,027 +0.35(+1.75%)
Apr 04, 2003 20.33 20.47 20.03 20.23 162,657 -0.06(-0.29%)
Apr 03, 2003 20.30 20.58 20.27 20.29 326,688 +0.06(+0.29%)
Apr 02, 2003 20.25 20.81 20.15 20.23 607,143 +0.60(+3.07%)
Apr 01, 2003 19.29 19.73 19.04 19.63 525,966 +0.34(+1.77%)
Mar 31, 2003 19.27 19.66 19.01 19.29 585,323 -0.08(-0.41%)
Mar 28, 2003 18.68 19.72 18.63 19.37 1,331,625 -0.52(-2.60%)
Mar 27, 2003 19.81 20.02 19.68 19.88 202,940 -0.09(-0.46%)
Mar 26, 2003 20.19 20.22 19.75 19.98 327,298 -0.27(-1.33%)
Mar 25, 2003 19.99 20.29 19.86 20.24 272,062 +0.21(+1.05%)
Mar 24, 2003 20.62 20.62 19.74 20.03 329,282 -0.71(-3.44%)
Mar 21, 2003 20.36 20.78 20.22 20.75 602,107 +0.66(+3.30%)
Mar 20, 2003 19.82 20.09 19.37 20.09 290,220 +0.24(+1.19%)
Mar 19, 2003 19.79 20.03 19.61 19.85 248,716 +0.03(+0.13%)
Mar 18, 2003 19.99 20.19 19.53 19.82 475,308 +0.33(+1.68%)
Mar 17, 2003 18.51 19.63 18.48 19.50 566,860 +0.64(+3.37%)
Mar 14, 2003 18.61 19.06 18.61 18.86 332,029 +0.09(+0.45%)
Mar 13, 2003 18.12 18.89 18.10 18.78 481,564 +0.79(+4.37%)
Mar 12, 2003 17.96 18.17 17.79 17.99 308,530 +0.03(+0.15%)
Mar 11, 2003 17.99 18.30 17.93 17.96 457,607 -0.17(-0.94%)
Mar 10, 2003 18.74 18.74 18.13 18.13 626,826 -0.68(-3.62%)
Mar 07, 2003 18.44 18.95 18.21 18.82 426,938 +0.38(+2.06%)
Mar 06, 2003 18.02 18.65 17.92 18.44 851,739 +0.18(+1.01%)
Mar 05, 2003 18.25 18.31 17.96 18.25 738,062 +0.03(+0.14%)
Mar 04, 2003 18.57 18.57 18.17 18.23 780,176 -0.18(-0.96%)
Mar 03, 2003 18.35 18.87 18.18 18.40 1,922,747 -0.65(-3.41%)
Feb 28, 2003 19.41 19.47 19.01 19.05 293,729 -0.35(-1.82%)
Feb 27, 2003 18.94 19.50 18.67 19.41 426,480 +0.60(+3.17%)
Feb 26, 2003 19.14 19.29 18.81 18.81 510,555 -0.35(-1.85%)
Feb 25, 2003 19.03 19.17 18.51 19.16 1,060,478 +0.13(+0.69%)
Feb 24, 2003 19.49 19.64 18.95 19.03 794,367 -0.62(-3.17%)
Feb 21, 2003 19.71 19.81 19.40 19.65 606,227 -0.06(-0.30%)
Feb 20, 2003 20.24 20.36 19.46 19.71 904,077 -0.53(-2.62%)
Feb 19, 2003 20.47 20.58 20.11 20.24 377,042 -0.24(-1.15%)
Feb 18, 2003 19.86 20.55 19.86 20.48 528,866 +0.55(+2.76%)
Feb 14, 2003 19.59 19.99 19.19 19.93 388,943 +0.50(+2.60%)
Feb 13, 2003 19.41 19.48 19.08 19.43 364,530 -0.08(-0.40%)
Feb 12, 2003 19.47 19.73 19.14 19.50 444,485 -0.13(-0.67%)
Feb 11, 2003 19.69 20.00 19.60 19.63 254,514 -0.03(-0.17%)
Feb 10, 2003 19.57 19.82 19.34 19.67 346,066 +0.20(+1.01%)
Feb 07, 2003 19.89 19.92 19.34 19.47 763,697 -0.37(-1.85%)
Feb 06, 2003 20.11 20.15 19.69 19.84 340,116 -0.27(-1.34%)
Feb 05, 2003 20.21 20.38 19.99 20.11 238,188 -0.10(-0.49%)
Feb 04, 2003 20.48 20.48 20.04 20.20 260,618 -0.41(-1.97%)
Feb 03, 2003 20.64 20.68 20.12 20.61 384,976 -0.07(-0.32%)
Jan 31, 2003 20.20 20.71 20.19 20.68 214,689 +0.45(+2.20%)
Jan 30, 2003 20.72 20.74 20.17 20.23 620,570 -0.48(-2.31%)
Jan 29, 2003 20.59 20.95 20.22 20.71 563,503 +0.02(+0.09%)
Jan 28, 2003 20.91 21.12 20.66 20.69 278,776 -0.12(-0.57%)
Jan 27, 2003 21.00 21.10 20.63 20.81 350,339 -0.24(-1.15%)
Jan 24, 2003 21.50 21.50 20.93 21.05 327,756 -0.51(-2.37%)
Jan 23, 2003 21.38 21.71 21.20 21.56 358,273 +0.18(+0.83%)
Jan 22, 2003 20.87 21.67 20.85 21.38 458,065 +0.48(+2.29%)
Jan 21, 2003 21.95 21.95 20.87 20.91 623,164 -0.94(-4.29%)
Jan 17, 2003 21.89 22.11 21.57 21.84 647,578 -0.05(-0.21%)
Jan 16, 2003 21.63 22.61 21.14 21.89 2,296,584 +0.88(+4.21%)
Jan 15, 2003 21.15 21.24 20.85 21.00 622,249 -0.14(-0.65%)
Jan 14, 2003 21.16 21.25 20.53 21.14 740,504 -0.01(-0.03%)
Jan 13, 2003 21.78 21.82 21.12 21.15 790,857 -0.47(-2.18%)
Jan 10, 2003 22.10 22.41 21.58 21.62 745,234 -0.63(-2.83%)
Jan 09, 2003 22.24 22.75 21.93 22.25 651,851 +0.01(+0.03%)
Jan 08, 2003 22.39 22.40 22.05 22.24 463,406 -0.20(-0.90%)
Jan 07, 2003 22.28 22.57 21.43 22.45 2,136,368 -0.62(-2.70%)
Jan 06, 2003 23.04 23.34 23.00 23.07 295,408 +0.16(+0.72%)
Jan 03, 2003 23.44 23.44 22.78 22.91 625,453 -0.52(-2.24%)
Jan 02, 2003 22.61 23.58 22.60 23.43 440,213 +0.90(+4.02%)
Dec 31, 2002 22.94 23.00 22.52 22.52 534,816 -0.31(-1.38%)
Dec 30, 2002 22.91 23.09 22.30 22.84 456,234 +0.00(+0.00%)
Dec 27, 2002 23.30 23.42 22.69 22.84 236,967 -0.47(-2.00%)
Dec 26, 2002 23.04 23.55 23.04 23.30 165,556 +0.32(+1.40%)
Dec 24, 2002 22.94 23.09 22.94 22.98 61,950 -0.02(-0.09%)
Dec 23, 2002 23.04 23.30 22.78 23.00 171,507 +0.03(+0.14%)
Dec 20, 2002 23.10 23.38 22.92 22.97 449,215 -0.01(-0.06%)
Dec 19, 2002 23.07 23.27 22.94 22.98 208,891 -0.15(-0.65%)
Dec 18, 2002 23.46 23.46 23.01 23.13 123,290 -0.33(-1.40%)
Dec 17, 2002 23.97 24.02 23.40 23.46 205,076 -0.58(-2.40%)
Dec 16, 2002 23.07 24.04 23.07 24.04 226,438 +1.09(+4.74%)
Dec 13, 2002 23.49 23.53 22.94 22.95 195,006 -0.61(-2.59%)
Dec 12, 2002 23.14 23.63 22.94 23.56 297,239 +0.58(+2.54%)
Dec 11, 2002 22.97 23.40 22.84 22.98 402,371 +0.05(+0.20%)
Dec 10, 2002 22.62 23.00 22.60 22.93 260,618 +0.32(+1.42%)
Dec 09, 2002 23.02 23.07 22.61 22.61 243,528 -0.46(-1.99%)
Dec 06, 2002 23.53 23.53 23.00 23.07 556,636 -0.77(-3.24%)
Dec 05, 2002 24.15 24.15 23.54 23.84 234,983 -0.22(-0.90%)
Dec 04, 2002 23.68 24.06 23.20 24.06 310,361 +0.37(+1.58%)
Dec 03, 2002 24.31 24.31 23.44 23.68 466,458 -0.73(-2.98%)
Dec 02, 2002 24.61 25.36 23.99 24.41 517,879 -0.07(-0.27%)
Nov 29, 2002 25.17 25.19 24.48 24.48 122,832 -0.62(-2.48%)
Nov 27, 2002 24.12 25.10 24.12 25.10 222,471 +0.98(+4.08%)
Nov 26, 2002 24.12 24.25 23.79 24.12 335,691 -0.07(-0.27%)
Nov 25, 2002 23.56 24.42 23.56 24.18 304,410 +0.59(+2.50%)
Nov 22, 2002 23.59 23.95 23.33 23.59 282,285 -0.05(-0.19%)
Nov 21, 2002 22.74 23.77 22.66 23.64 380,246 +0.90(+3.95%)
Nov 20, 2002 22.20 22.75 22.20 22.74 173,338 +0.47(+2.12%)
Nov 19, 2002 22.28 22.51 22.18 22.27 304,258 -0.05(-0.21%)
Nov 18, 2002 22.54 22.81 22.19 22.32 467,983 -0.30(-1.33%)
Nov 15, 2002 21.95 22.66 21.95 22.62 317,685 +0.54(+2.43%)
Nov 14, 2002 21.49 22.12 21.41 22.08 319,211 +0.92(+4.34%)
Nov 13, 2002 21.02 21.27 20.61 21.16 203,245 +0.08(+0.37%)
Nov 12, 2002 20.87 21.50 20.56 21.08 302,427 +0.23(+1.10%)
Nov 11, 2002 20.93 21.13 20.53 20.85 288,694 -0.08(-0.38%)
Nov 08, 2002 21.03 21.23 20.80 20.93 191,191 -0.10(-0.50%)
Nov 07, 2002 21.63 21.63 20.92 21.04 283,658 -0.57(-2.64%)
Nov 06, 2002 21.20 21.70 20.97 21.61 433,651 +0.43(+2.04%)
Nov 05, 2002 21.52 21.59 21.00 21.17 473,019 -0.38(-1.76%)
Nov 04, 2002 21.46 21.84 21.27 21.55 646,968 +0.15(+0.70%)
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.