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 (%)
May 28, 2004 25.95 25.95 25.54 25.54 325,467 -0.28(-1.09%)
May 27, 2004 25.43 25.86 25.43 25.82 463,558 +0.39(+1.52%)
May 26, 2004 25.88 25.88 25.13 25.43 800,623 -0.61(-2.34%)
May 25, 2004 25.72 26.04 25.33 26.04 673,976 +0.25(+0.97%)
May 24, 2004 25.95 26.02 25.56 25.80 524,898 -0.14(-0.56%)
May 21, 2004 25.66 26.05 25.57 25.94 424,191 +0.54(+2.14%)
May 20, 2004 25.36 25.55 25.24 25.40 283,964 -0.07(-0.26%)
May 19, 2004 25.25 25.78 25.25 25.46 417,935 +0.23(+0.91%)
May 18, 2004 25.07 25.45 25.07 25.23 232,847 +0.23(+0.92%)
May 17, 2004 25.06 25.17 24.67 25.00 362,546 -0.19(-0.75%)
May 14, 2004 25.10 25.29 24.77 25.19 460,964 +0.09(+0.34%)
May 13, 2004 25.10 25.23 24.69 25.11 387,112 -0.14(-0.57%)
May 12, 2004 25.36 25.36 24.60 25.25 599,056 -0.18(-0.70%)
May 11, 2004 25.13 25.53 25.13 25.43 239,256 +0.34(+1.36%)
May 10, 2004 25.46 25.46 25.07 25.09 493,465 -0.47(-1.82%)
May 07, 2004 26.06 26.25 25.55 25.55 737,299 -0.54(-2.08%)
May 06, 2004 25.29 26.14 24.99 26.10 736,994 -1.06(-3.91%)
May 05, 2004 27.13 27.30 26.97 27.16 457,760 +0.03(+0.10%)
May 04, 2004 27.26 27.42 26.99 27.13 432,888 -0.29(-1.08%)
May 03, 2004 27.16 27.70 26.99 27.43 535,732 +0.18(+0.67%)
Apr 30, 2004 26.97 27.46 26.74 27.24 526,272 +0.35(+1.32%)
Apr 29, 2004 27.53 27.85 26.77 26.89 531,307 -0.60(-2.19%)
Apr 28, 2004 27.92 27.92 26.92 27.49 962,060 -0.43(-1.53%)
Apr 27, 2004 26.24 27.95 25.74 27.92 1,131,278 +1.67(+6.37%)
Apr 26, 2004 26.57 26.59 26.24 26.25 232,542 -0.30(-1.14%)
Apr 23, 2004 26.71 26.74 26.44 26.55 380,399 -0.15(-0.56%)
Apr 22, 2004 26.50 26.77 26.35 26.70 652,308 +0.20(+0.74%)
Apr 21, 2004 26.78 27.08 26.44 26.50 835,107 -0.28(-1.03%)
Apr 20, 2004 27.39 28.13 26.71 26.78 1,113,731 -0.87(-3.15%)
Apr 19, 2004 27.30 27.65 27.26 27.65 485,683 +0.32(+1.17%)
Apr 16, 2004 26.54 27.33 26.54 27.33 381,314 +0.80(+3.01%)
Apr 15, 2004 26.25 26.66 26.25 26.53 200,956 +0.12(+0.47%)
Apr 14, 2004 26.41 26.64 26.34 26.40 196,226 -0.07(-0.27%)
Apr 13, 2004 27.20 27.26 26.48 26.48 294,645 -0.71(-2.60%)
Apr 12, 2004 27.56 27.68 27.14 27.18 233,610 -0.31(-1.14%)
Apr 08, 2004 27.92 27.95 27.50 27.50 158,232 -0.30(-1.08%)
Apr 07, 2004 27.75 27.89 27.62 27.80 273,588 +0.18(+0.64%)
Apr 06, 2004 27.75 27.78 27.53 27.62 304,868 -0.12(-0.45%)
Apr 05, 2004 27.60 27.75 27.51 27.75 276,945 +0.29(+1.05%)
Apr 02, 2004 27.53 27.59 27.33 27.46 362,698 +0.22(+0.82%)
Apr 01, 2004 27.07 27.47 27.06 27.24 347,592 +0.20(+0.73%)
Mar 31, 2004 27.07 27.20 26.87 27.04 467,831 -0.16(-0.58%)
Mar 30, 2004 26.81 27.30 26.77 27.20 609,431 +0.39(+1.44%)
Mar 29, 2004 26.89 27.06 26.65 26.81 338,895 -0.03(-0.10%)
Mar 26, 2004 27.09 27.10 26.74 26.84 148,924 -0.26(-0.97%)
Mar 25, 2004 26.64 27.10 26.64 27.10 363,461 +0.52(+1.97%)
Mar 24, 2004 27.20 27.20 26.48 26.57 413,815 -1.12(-4.05%)
Mar 23, 2004 27.60 27.84 27.60 27.70 192,869 +0.13(+0.48%)
Mar 22, 2004 27.69 27.69 27.47 27.56 335,080 -0.16(-0.57%)
Mar 19, 2004 27.79 27.86 27.55 27.72 361,325 -0.12(-0.45%)
Mar 18, 2004 27.94 27.95 27.69 27.85 247,801 -0.09(-0.31%)
Mar 17, 2004 27.53 27.95 27.47 27.93 262,754 +0.58(+2.11%)
Mar 16, 2004 27.23 27.43 27.07 27.35 242,918 +0.28(+1.04%)
Mar 15, 2004 27.72 28.97 27.07 27.07 327,451 -0.77(-2.75%)
Mar 12, 2004 27.72 27.92 27.72 27.84 323,178 +0.12(+0.43%)
Mar 11, 2004 28.05 28.11 27.69 27.72 336,301 -0.43(-1.51%)
Mar 10, 2004 29.10 29.10 28.15 28.15 312,192 -1.06(-3.63%)
Mar 09, 2004 29.69 29.70 29.12 29.21 146,025 -0.50(-1.68%)
Mar 08, 2004 30.05 30.08 29.68 29.71 114,897 -0.49(-1.63%)
Mar 05, 2004 30.00 30.28 30.00 30.20 133,055 +0.16(+0.52%)
Mar 04, 2004 29.92 30.19 29.81 30.04 135,802 +0.12(+0.39%)
Mar 03, 2004 29.75 30.07 29.49 29.92 287,321 +0.17(+0.57%)
Mar 02, 2004 29.69 29.75 29.54 29.75 272,825 +0.10(+0.33%)
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.