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, 2005 23.00 23.23 22.85 23.09 447,384 +0.24(+1.03%)
Jan 28, 2005 23.09 23.09 22.76 22.86 393,979 -0.23(-0.99%)
Jan 27, 2005 23.27 23.27 22.94 23.09 290,677 +0.01(+0.06%)
Jan 26, 2005 22.94 23.12 22.77 23.08 579,372 +0.12(+0.54%)
Jan 25, 2005 23.11 23.15 22.88 22.95 627,437 -0.16(-0.68%)
Jan 24, 2005 23.47 23.61 23.03 23.11 843,347 -0.36(-1.54%)
Jan 21, 2005 23.51 23.72 23.30 23.47 778,040 -0.04(-0.17%)
Jan 20, 2005 23.68 24.47 23.40 23.51 762,323 -0.27(-1.13%)
Jan 19, 2005 24.90 24.90 23.59 23.78 2,101,578 -1.13(-4.53%)
Jan 18, 2005 24.35 24.97 24.16 24.90 695,033 +0.56(+2.29%)
Jan 14, 2005 24.48 24.48 24.28 24.35 507,961 -0.05(-0.21%)
Jan 13, 2005 24.28 24.59 24.15 24.40 475,155 +0.18(+0.76%)
Jan 12, 2005 24.63 24.65 23.87 24.22 611,262 -0.41(-1.68%)
Jan 11, 2005 24.90 24.92 24.45 24.63 488,125 -0.31(-1.26%)
Jan 10, 2005 24.81 25.23 24.81 24.94 278,013 +0.19(+0.77%)
Jan 07, 2005 25.10 25.12 24.75 24.75 239,408 -0.28(-1.13%)
Jan 06, 2005 25.08 25.27 24.99 25.03 220,030 -0.16(-0.65%)
Jan 05, 2005 25.57 25.62 25.20 25.20 290,067 -0.37(-1.44%)
Jan 04, 2005 25.85 25.95 25.45 25.57 340,268 -0.22(-0.86%)
Jan 03, 2005 26.23 26.34 25.72 25.79 311,277 -0.44(-1.67%)
Dec 31, 2004 26.31 26.43 26.19 26.23 205,839 -0.09(-0.35%)
Dec 30, 2004 26.17 26.44 26.06 26.32 226,133 +0.22(+0.83%)
Dec 29, 2004 25.92 26.18 25.92 26.10 206,144 +0.04(+0.15%)
Dec 28, 2004 25.56 26.25 25.56 26.06 283,506 +0.60(+2.34%)
Dec 27, 2004 25.68 25.82 25.37 25.47 457,302 -0.16(-0.61%)
Dec 23, 2004 25.30 25.63 25.30 25.62 328,824 +0.34(+1.35%)
Dec 22, 2004 24.92 25.48 24.90 25.28 227,964 +0.36(+1.45%)
Dec 21, 2004 25.00 25.00 24.62 24.92 389,401 -0.08(-0.31%)
Dec 20, 2004 24.90 25.25 24.86 25.00 378,873 +0.16(+0.66%)
Dec 17, 2004 25.43 25.45 24.84 24.84 338,437 -0.59(-2.32%)
Dec 16, 2004 25.66 25.66 25.27 25.43 239,561 -0.14(-0.54%)
Dec 15, 2004 25.42 25.72 25.39 25.57 377,347 +0.14(+0.54%)
Dec 14, 2004 24.88 25.64 24.87 25.43 403,134 +0.59(+2.37%)
Dec 13, 2004 24.81 24.90 24.54 24.84 317,991 +0.03(+0.11%)
Dec 10, 2004 24.64 24.96 24.54 24.81 361,936 +0.09(+0.37%)
Dec 09, 2004 24.83 24.83 24.28 24.72 423,581 -0.11(-0.45%)
Dec 08, 2004 24.68 24.99 24.66 24.83 450,131 +0.23(+0.93%)
Dec 07, 2004 25.36 25.39 24.60 24.60 647,731 -0.75(-2.97%)
Dec 06, 2004 25.85 25.85 25.28 25.36 529,171 -0.50(-1.93%)
Dec 03, 2004 26.18 26.18 25.57 25.85 419,461 -0.22(-0.83%)
Dec 02, 2004 26.19 26.41 25.88 26.07 497,585 -0.11(-0.43%)
Dec 01, 2004 25.82 26.70 25.82 26.18 622,249 +0.33(+1.27%)
Nov 30, 2004 26.15 26.16 25.85 25.85 356,748 -0.28(-1.05%)
Nov 29, 2004 26.35 26.35 25.70 26.13 458,065 -0.15(-0.57%)
Nov 26, 2004 26.44 26.46 26.04 26.28 187,834 -0.09(-0.32%)
Nov 24, 2004 26.35 26.71 26.06 26.37 551,601 +0.06(+0.22%)
Nov 23, 2004 26.35 26.50 25.85 26.31 531,765 -0.09(-0.35%)
Nov 22, 2004 26.21 26.41 26.01 26.40 540,310 +0.03(+0.12%)
Nov 19, 2004 26.94 26.96 26.21 26.37 810,541 -0.64(-2.35%)
Nov 18, 2004 27.03 27.05 26.69 27.00 830,530 -0.10(-0.36%)
Nov 17, 2004 27.51 27.59 27.00 27.10 865,472 -0.41(-1.48%)
Nov 16, 2004 27.92 27.95 27.34 27.51 961,602 -0.48(-1.71%)
Nov 15, 2004 28.03 28.03 27.59 27.98 446,163 -0.02(-0.07%)
Nov 12, 2004 27.59 28.02 27.25 28.00 551,296 +0.33(+1.21%)
Nov 11, 2004 27.53 27.79 27.23 27.67 397,488 +0.14(+0.52%)
Nov 10, 2004 26.84 27.97 26.53 27.53 1,219,016 +0.41(+1.50%)
Nov 09, 2004 26.64 27.13 26.64 27.12 724,024 +0.44(+1.65%)
Nov 08, 2004 26.48 26.72 26.35 26.68 479,885 +0.14(+0.52%)
Nov 05, 2004 26.21 26.56 26.18 26.54 716,700 +0.30(+1.12%)
Nov 04, 2004 25.43 26.25 25.23 26.25 506,130 +0.77(+3.01%)
Nov 03, 2004 25.15 25.48 25.02 25.48 564,418 +0.45(+1.78%)
Nov 02, 2004 24.90 25.11 24.74 25.03 533,291 +0.13(+0.53%)
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.