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, 2012 16.22 16.35 15.83 15.91 395,106 -0.23(-1.42%)
Jan 30, 2012 16.15 16.33 15.87 16.14 273,649 -0.24(-1.44%)
Jan 27, 2012 16.27 16.45 16.19 16.38 309,803 +0.03(+0.21%)
Jan 26, 2012 16.33 16.73 16.03 16.35 389,363 +0.15(+0.92%)
Jan 25, 2012 15.88 17.19 15.17 16.20 1,305,037 +0.51(+3.22%)
Jan 24, 2012 15.44 15.81 15.24 15.69 570,103 +0.10(+0.65%)
Jan 23, 2012 15.85 16.05 15.48 15.59 340,520 -0.30(-1.91%)
Jan 20, 2012 16.18 16.37 15.75 15.89 277,949 -0.35(-2.16%)
Jan 19, 2012 16.33 16.41 16.04 16.24 326,893 +0.03(+0.21%)
Jan 18, 2012 15.94 16.41 15.74 16.21 348,377 +0.23(+1.43%)
Jan 17, 2012 16.18 16.31 15.81 15.98 307,168 -0.03(-0.21%)
Jan 13, 2012 16.39 16.52 15.81 16.02 480,398 -0.61(-3.69%)
Jan 12, 2012 16.58 16.69 16.38 16.63 393,427 -0.05(-0.28%)
Jan 11, 2012 16.43 16.80 16.43 16.68 394,977 +0.13(+0.77%)
Jan 10, 2012 16.55 16.69 16.43 16.55 700,967 +0.32(+1.95%)
Jan 09, 2012 16.40 16.50 16.18 16.23 491,582 -0.09(-0.54%)
Jan 06, 2012 16.11 16.49 15.90 16.32 399,510 +0.22(+1.38%)
Jan 05, 2012 16.02 16.24 15.83 16.10 706,430 -0.01(-0.04%)
Jan 04, 2012 16.05 16.20 15.84 16.10 393,536 +0.16(+1.01%)
Dec 30, 2011 16.31 16.31 15.93 15.94 429,784 -0.37(-2.27%)
Dec 29, 2011 15.93 16.41 15.82 16.31 250,369 +0.46(+2.88%)
Dec 28, 2011 16.18 16.35 15.79 15.85 359,517 -0.38(-2.32%)
Dec 27, 2011 15.97 16.32 15.87 16.23 254,507 +0.15(+0.92%)
Dec 23, 2011 15.93 16.20 15.81 16.08 206,948 +0.38(+2.44%)
Dec 21, 2011 15.40 15.85 15.22 15.70 407,205 +0.22(+1.39%)
Dec 20, 2011 15.03 15.49 14.99 15.48 407,328 +0.81(+5.55%)
Dec 19, 2011 14.46 15.03 14.41 14.67 646,361 +0.36(+2.54%)
Dec 16, 2011 15.07 15.30 14.23 14.31 1,455,910 -0.63(-4.19%)
Dec 15, 2011 14.88 15.26 14.75 14.93 499,404 +0.33(+2.26%)
Dec 14, 2011 14.83 15.07 14.58 14.60 588,852 -0.48(-3.16%)
Dec 13, 2011 15.48 15.58 14.89 15.08 746,105 -0.33(-2.14%)
Dec 12, 2011 15.19 15.42 14.87 15.41 458,534 -0.01(-0.09%)
Dec 09, 2011 14.58 15.64 14.38 15.42 759,822 +0.93(+6.40%)
Dec 08, 2011 14.76 15.03 14.44 14.50 517,672 -0.48(-3.19%)
Dec 07, 2011 14.46 15.04 14.46 14.97 531,547 +0.43(+2.96%)
Dec 06, 2011 14.51 14.81 14.39 14.54 343,165 +0.03(+0.23%)
Dec 05, 2011 14.26 14.65 14.09 14.51 463,883 +0.56(+4.00%)
Dec 02, 2011 14.11 14.44 13.88 13.95 302,266 +0.08(+0.58%)
Dec 01, 2011 13.64 14.12 13.57 13.87 568,162 +0.22(+1.63%)
Nov 30, 2011 13.08 13.78 13.08 13.65 1,005,636 +0.98(+7.75%)
Nov 29, 2011 12.42 12.72 12.24 12.67 641,651 +0.28(+2.22%)
Nov 28, 2011 12.26 12.71 12.20 12.39 650,630 +0.63(+5.31%)
Nov 25, 2011 11.59 11.91 11.59 11.77 233,131 +0.09(+0.75%)
Nov 23, 2011 12.10 12.22 11.48 11.68 489,951 -0.63(-5.08%)
Nov 22, 2011 12.38 12.65 12.17 12.30 239,244 -0.16(-1.29%)
Nov 21, 2011 12.63 12.67 12.35 12.47 387,877 -0.44(-3.39%)
Nov 18, 2011 12.77 12.98 12.70 12.90 290,064 +0.18(+1.43%)
Nov 17, 2011 12.86 13.02 12.61 12.72 447,932 -0.12(-0.94%)
Nov 16, 2011 13.06 13.25 12.79 12.84 360,702 -0.43(-3.24%)
Nov 15, 2011 13.00 13.37 12.82 13.27 307,784 +0.15(+1.18%)
Nov 14, 2011 13.24 13.45 13.05 13.12 260,202 -0.22(-1.66%)
Nov 11, 2011 13.18 13.68 13.12 13.34 258,656 +0.35(+2.69%)
Nov 10, 2011 13.02 13.29 12.81 12.99 238,920 +0.25(+1.95%)
Nov 09, 2011 12.92 13.08 12.72 12.74 632,904 -0.63(-4.68%)
Nov 08, 2011 13.15 13.41 12.71 13.37 330,609 +0.32(+2.47%)
Nov 07, 2011 12.88 13.06 12.72 13.04 551,437 +0.13(+1.04%)
Nov 04, 2011 12.57 13.07 12.51 12.91 540,550 +0.11(+0.89%)
Nov 03, 2011 12.82 13.08 12.38 12.79 590,085 +0.02(+0.16%)
Nov 02, 2011 12.51 12.81 12.38 12.77 539,097 +0.55(+4.51%)
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.