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 (%)
Sep 30, 2003 23.79 23.82 23.55 23.59 286,405 -0.28(-1.15%)
Sep 29, 2003 24.02 24.07 23.80 23.87 114,287 -0.07(-0.30%)
Sep 26, 2003 24.41 24.45 23.82 23.94 196,226 -0.47(-1.91%)
Sep 25, 2003 24.81 24.81 24.48 24.41 256,345 -0.27(-1.09%)
Sep 24, 2003 24.97 24.97 24.67 24.67 131,224 -0.20(-0.79%)
Sep 23, 2003 24.64 24.94 24.63 24.87 147,398 +0.23(+0.93%)
Sep 22, 2003 24.78 24.78 24.61 24.64 193,937 -0.26(-1.05%)
Sep 19, 2003 25.05 25.05 24.75 24.90 167,998 -0.14(-0.58%)
Sep 18, 2003 24.98 25.11 24.84 25.05 117,949 +0.04(+0.16%)
Sep 17, 2003 25.00 25.07 25.00 25.01 78,582 -0.11(-0.44%)
Sep 16, 2003 24.92 25.13 24.83 25.12 163,725 +0.31(+1.24%)
Sep 15, 2003 24.58 24.94 24.52 24.81 231,626 +0.33(+1.37%)
Sep 12, 2003 24.60 24.60 24.26 24.48 283,201 -0.11(-0.45%)
Sep 11, 2003 24.43 24.65 24.43 24.59 249,937 +0.29(+1.19%)
Sep 10, 2003 25.29 25.30 24.29 24.30 646,510 -0.99(-3.91%)
Sep 09, 2003 25.40 25.56 25.24 25.29 391,385 -0.07(-0.26%)
Sep 08, 2003 25.07 25.40 25.03 25.36 224,455 +0.12(+0.49%)
Sep 05, 2003 25.62 25.62 25.17 25.23 165,098 -0.39(-1.53%)
Sep 04, 2003 25.76 25.76 25.38 25.62 308,988 -0.26(-1.01%)
Sep 03, 2003 25.93 26.04 25.86 25.89 541,073 -0.04(-0.15%)
Sep 02, 2003 25.26 26.04 25.26 25.93 489,498 +0.56(+2.20%)
Aug 29, 2003 25.09 25.40 25.03 25.37 282,743 +0.33(+1.31%)
Aug 28, 2003 24.51 25.05 24.45 25.04 301,511 +0.66(+2.71%)
Aug 27, 2003 24.30 24.51 24.19 24.38 223,081 -0.09(-0.35%)
Aug 26, 2003 24.19 24.46 23.92 24.46 295,865 +0.28(+1.14%)
Aug 25, 2003 24.12 24.27 24.02 24.19 216,368 +0.01(+0.03%)
Aug 22, 2003 24.25 24.48 24.15 24.18 235,288 -0.23(-0.94%)
Aug 21, 2003 24.18 24.41 24.12 24.41 177,305 +0.37(+1.55%)
Aug 20, 2003 23.72 24.08 23.69 24.04 222,166 +0.22(+0.91%)
Aug 19, 2003 23.45 23.83 23.35 23.82 157,774 +0.36(+1.54%)
Aug 18, 2003 23.19 23.46 23.17 23.46 137,480 +0.28(+1.19%)
Aug 15, 2003 23.33 23.40 23.15 23.19 58,898 -0.21(-0.90%)
Aug 14, 2003 23.20 23.42 23.07 23.40 157,317 +0.24(+1.05%)
Aug 13, 2003 23.20 23.27 23.07 23.15 162,047 -0.11(-0.48%)
Aug 12, 2003 22.97 23.27 22.94 23.27 274,503 +0.33(+1.43%)
Aug 11, 2003 22.52 22.97 22.45 22.94 360,257 +0.48(+2.16%)
Aug 08, 2003 22.81 22.81 22.42 22.45 318,906 -0.31(-1.38%)
Aug 07, 2003 22.77 22.85 22.64 22.77 158,232 +0.09(+0.40%)
Aug 06, 2003 22.72 22.77 22.34 22.68 479,122 -0.21(-0.92%)
Aug 05, 2003 23.29 23.30 22.71 22.89 531,612 -0.57(-2.43%)
Aug 04, 2003 23.23 23.47 22.84 23.46 447,689 +0.18(+0.76%)
Aug 01, 2003 23.29 23.42 23.04 23.28 257,719 -0.01(-0.06%)
Jul 31, 2003 22.94 23.49 22.55 23.29 1,155,540 +0.98(+4.38%)
Jul 30, 2003 22.91 22.91 22.13 22.32 929,406 -0.59(-2.57%)
Jul 29, 2003 22.84 23.10 22.52 22.91 455,776 +0.17(+0.75%)
Jul 28, 2003 22.61 23.13 22.58 22.73 274,503 +0.05(+0.20%)
Jul 25, 2003 22.84 23.10 22.40 22.69 556,026 -0.18(-0.80%)
Jul 24, 2003 23.49 23.55 22.79 22.87 568,538 -0.62(-2.65%)
Jul 23, 2003 23.43 23.50 23.23 23.49 197,599 +0.12(+0.50%)
Jul 22, 2003 23.15 23.43 23.15 23.38 252,226 +0.07(+0.28%)
Jul 21, 2003 23.27 23.36 23.20 23.31 258,787 +0.05(+0.20%)
Jul 18, 2003 23.10 23.42 23.02 23.27 210,569 +0.25(+1.08%)
Jul 17, 2003 23.20 23.33 22.96 23.02 230,711 -0.28(-1.21%)
Jul 16, 2003 23.17 23.43 23.04 23.30 209,959 +0.03(+0.11%)
Jul 15, 2003 23.59 23.66 23.09 23.27 281,980 -0.29(-1.22%)
Jul 14, 2003 23.21 23.57 23.14 23.56 240,782 +0.46(+1.99%)
Jul 11, 2003 22.77 23.15 22.71 23.10 178,831 +0.36(+1.59%)
Jul 10, 2003 23.04 23.04 22.54 22.74 145,567 -0.46(-1.98%)
Jul 09, 2003 23.00 23.33 22.82 23.20 397,946 +0.12(+0.51%)
Jul 08, 2003 23.35 23.35 23.04 23.08 350,186 -0.31(-1.34%)
Jul 07, 2003 23.16 23.44 23.07 23.40 367,581 +0.30(+1.31%)
Jul 03, 2003 23.11 23.33 22.98 23.09 302,121 +0.05(+0.20%)
Jul 02, 2003 22.88 23.20 22.73 23.05 550,228 +0.17(+0.74%)
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.