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 (%)
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%)
Nov 01, 2004 25.03 25.03 24.65 24.90 488,888 -0.06(-0.24%)
Oct 29, 2004 24.67 24.96 24.65 24.96 317,380 +0.28(+1.11%)
Oct 28, 2004 24.87 24.87 24.25 24.69 557,399 -0.26(-1.05%)
Oct 27, 2004 24.45 24.97 24.43 24.95 521,541 +0.50(+2.04%)
Oct 26, 2004 24.39 24.48 24.11 24.45 537,258 +0.02(+0.08%)
Oct 25, 2004 24.38 24.51 24.14 24.43 473,782 +0.05(+0.21%)
Oct 22, 2004 24.39 24.59 24.27 24.38 686,640 -0.01(-0.05%)
Oct 21, 2004 24.24 24.56 24.10 24.39 778,650 +0.15(+0.62%)
Oct 20, 2004 24.22 24.27 23.53 24.24 1,021,721 -0.07(-0.27%)
Oct 19, 2004 22.77 24.67 22.77 24.31 2,450,392 +2.16(+9.73%)
Oct 18, 2004 22.28 22.28 21.95 22.15 660,395 -0.08(-0.35%)
Oct 15, 2004 22.22 22.31 21.86 22.23 866,388 -0.02(-0.09%)
Oct 14, 2004 22.75 22.77 22.25 22.25 652,461 -0.50(-2.19%)
Oct 13, 2004 22.97 23.01 22.66 22.75 397,336 -0.09(-0.40%)
Oct 12, 2004 22.81 22.88 22.47 22.84 619,655 -0.05(-0.20%)
Oct 11, 2004 22.81 22.98 22.56 22.89 337,064 +0.08(+0.34%)
Oct 08, 2004 23.03 23.16 22.81 22.81 611,568 -0.25(-1.08%)
Oct 07, 2004 23.20 23.20 22.92 23.06 761,103 -0.43(-1.81%)
Oct 06, 2004 23.25 23.61 23.25 23.48 332,944 +0.10(+0.42%)
Oct 05, 2004 23.23 23.47 23.20 23.38 480,343 +0.09(+0.37%)
Oct 04, 2004 23.12 23.55 23.12 23.30 667,414 +0.31(+1.34%)
Oct 01, 2004 22.81 23.10 22.70 22.99 629,573 +0.22(+0.95%)
Sep 30, 2004 22.84 23.00 22.77 22.77 624,385 -0.21(-0.91%)
Sep 29, 2004 22.77 23.09 22.77 22.98 729,060 +0.24(+1.07%)
Sep 28, 2004 22.77 22.92 22.52 22.74 688,166 +0.06(+0.26%)
Sep 27, 2004 23.23 23.23 22.68 22.68 645,900 -0.65(-2.78%)
Sep 24, 2004 23.33 23.63 23.29 23.33 256,345 -0.03(-0.14%)
Sep 23, 2004 23.43 23.59 23.32 23.36 407,101 -0.05(-0.20%)
Sep 22, 2004 23.63 23.63 23.27 23.41 542,751 -0.41(-1.71%)
Sep 21, 2004 24.37 24.37 23.63 23.82 792,078 -0.56(-2.29%)
Sep 20, 2004 24.54 24.54 24.15 24.37 286,252 -0.17(-0.69%)
Sep 17, 2004 24.90 24.90 24.46 24.54 337,674 -0.29(-1.19%)
Sep 16, 2004 24.90 25.00 24.81 24.84 248,411 -0.07(-0.26%)
Sep 15, 2004 24.88 24.99 24.62 24.90 258,329 +0.02(+0.08%)
Sep 14, 2004 24.94 24.94 24.56 24.88 292,356 -0.05(-0.21%)
Sep 13, 2004 24.81 25.20 24.75 24.94 501,247 +0.09(+0.37%)
Sep 10, 2004 24.55 24.86 24.21 24.84 348,508 +0.35(+1.45%)
Sep 09, 2004 24.25 24.55 24.16 24.49 596,156 +0.39(+1.63%)
Sep 08, 2004 24.50 24.64 24.03 24.10 256,040 -0.40(-1.63%)
Sep 07, 2004 24.12 24.53 24.12 24.50 288,541 +0.33(+1.36%)
Sep 03, 2004 23.92 24.24 23.92 24.17 281,522 +0.20(+0.85%)
Sep 02, 2004 23.34 23.98 23.30 23.97 210,112 +0.56(+2.41%)
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.