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 (%)
Mar 28, 2013 22.99 22.99 22.72 22.84 387,855 -0.15(-0.63%)
Mar 27, 2013 22.62 23.02 22.16 22.99 417,606 +0.25(+1.10%)
Mar 26, 2013 22.40 22.76 22.35 22.74 375,268 +0.44(+1.96%)
Mar 25, 2013 22.20 22.47 22.01 22.30 325,594 +0.18(+0.82%)
Mar 22, 2013 21.88 22.20 21.88 22.12 463,255 +0.28(+1.30%)
Mar 21, 2013 22.13 22.45 21.72 21.84 510,073 -0.46(-2.08%)
Mar 20, 2013 21.66 22.52 21.63 22.30 608,632 +0.83(+3.85%)
Mar 19, 2013 21.56 21.61 21.11 21.48 329,028 +0.03(+0.13%)
Mar 18, 2013 21.15 21.82 21.09 21.45 337,873 +0.13(+0.62%)
Mar 15, 2013 20.99 21.32 20.98 21.32 831,323 +0.10(+0.49%)
Mar 14, 2013 21.46 21.50 21.11 21.21 362,026 -0.15(-0.71%)
Mar 13, 2013 21.07 21.43 20.90 21.36 647,538 +0.30(+1.42%)
Mar 12, 2013 21.02 21.30 20.73 21.07 706,807 +0.03(+0.13%)
Mar 11, 2013 20.12 21.16 20.12 21.04 621,582 +0.85(+4.19%)
Mar 08, 2013 19.70 20.36 19.51 20.19 491,064 +0.67(+3.45%)
Mar 07, 2013 19.05 19.60 18.92 19.52 284,159 +0.44(+2.33%)
Mar 06, 2013 19.20 19.33 18.78 19.07 405,805 -0.01(-0.07%)
Mar 05, 2013 19.31 19.36 19.07 19.09 630,907 -0.10(-0.51%)
Mar 04, 2013 19.25 19.33 18.83 19.19 364,279 -0.20(-1.04%)
Mar 01, 2013 19.30 19.54 19.10 19.39 368,265 +0.00(+0.00%)
Feb 28, 2013 19.19 19.55 19.19 19.39 270,472 +0.10(+0.54%)
Feb 27, 2013 18.60 19.51 18.60 19.28 379,604 +0.62(+3.31%)
Feb 26, 2013 18.78 18.92 18.22 18.67 374,686 +0.02(+0.11%)
Feb 25, 2013 19.30 19.41 18.63 18.64 538,223 -0.51(-2.68%)
Feb 22, 2013 19.25 19.38 18.99 19.16 437,233 -0.06(-0.29%)
Feb 21, 2013 19.53 19.53 18.89 19.21 520,649 -0.36(-1.84%)
Feb 20, 2013 20.03 20.56 19.49 19.57 417,660 -0.23(-1.16%)
Feb 19, 2013 19.76 19.84 19.55 19.80 625,930 +0.08(+0.39%)
Feb 15, 2013 19.96 19.96 19.55 19.73 332,255 -0.16(-0.80%)
Feb 14, 2013 19.82 19.96 19.79 19.89 330,061 -0.05(-0.24%)
Feb 13, 2013 19.91 20.00 19.82 19.94 409,971 +0.01(+0.07%)
Feb 12, 2013 19.89 20.04 19.80 19.92 254,016 +0.04(+0.21%)
Feb 11, 2013 19.93 20.06 19.78 19.88 356,040 -0.01(-0.07%)
Feb 08, 2013 19.83 20.00 19.75 19.89 648,972 +0.10(+0.49%)
Feb 07, 2013 20.19 20.19 19.74 19.80 313,961 -0.43(-2.13%)
Feb 06, 2013 20.06 20.30 19.96 20.23 316,350 -0.10(-0.48%)
Feb 04, 2013 20.50 20.57 20.15 20.32 387,325 -0.16(-0.78%)
Feb 01, 2013 20.23 20.62 20.12 20.48 582,611 +0.42(+2.11%)
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.