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 29, 2002 25.17 25.19 24.48 24.48 122,832 -0.62(-2.48%)
Nov 27, 2002 24.12 25.10 24.12 25.10 222,471 +0.98(+4.08%)
Nov 26, 2002 24.12 24.25 23.79 24.12 335,691 -0.07(-0.27%)
Nov 25, 2002 23.56 24.42 23.56 24.18 304,410 +0.59(+2.50%)
Nov 22, 2002 23.59 23.95 23.33 23.59 282,285 -0.05(-0.19%)
Nov 21, 2002 22.74 23.77 22.66 23.64 380,246 +0.90(+3.95%)
Nov 20, 2002 22.20 22.75 22.20 22.74 173,338 +0.47(+2.12%)
Nov 19, 2002 22.28 22.51 22.18 22.27 304,258 -0.05(-0.21%)
Nov 18, 2002 22.54 22.81 22.19 22.32 467,983 -0.30(-1.33%)
Nov 15, 2002 21.95 22.66 21.95 22.62 317,685 +0.54(+2.43%)
Nov 14, 2002 21.49 22.12 21.41 22.08 319,211 +0.92(+4.34%)
Nov 13, 2002 21.02 21.27 20.61 21.16 203,245 +0.08(+0.37%)
Nov 12, 2002 20.87 21.50 20.56 21.08 302,427 +0.23(+1.10%)
Nov 11, 2002 20.93 21.13 20.53 20.85 288,694 -0.08(-0.38%)
Nov 08, 2002 21.03 21.23 20.80 20.93 191,191 -0.10(-0.50%)
Nov 07, 2002 21.63 21.63 20.92 21.04 283,658 -0.57(-2.64%)
Nov 06, 2002 21.20 21.70 20.97 21.61 433,651 +0.43(+2.04%)
Nov 05, 2002 21.52 21.59 21.00 21.17 473,019 -0.38(-1.76%)
Nov 04, 2002 21.46 21.84 21.27 21.55 646,968 +0.15(+0.70%)
Nov 01, 2002 21.00 21.40 20.54 21.40 317,685 +0.40(+1.90%)
Oct 31, 2002 21.50 21.51 20.68 21.00 252,378 +0.03(+0.16%)
Oct 30, 2002 20.84 20.97 20.31 20.97 300,748 +0.20(+0.95%)
Oct 29, 2002 20.81 20.93 20.32 20.78 200,041 -0.04(-0.19%)
Oct 28, 2002 21.43 21.57 20.81 20.81 209,959 -0.49(-2.31%)
Oct 25, 2002 21.20 21.38 20.97 21.31 246,275 +0.14(+0.65%)
Oct 24, 2002 21.30 21.63 21.04 21.17 639,796 +0.33(+1.57%)
Oct 23, 2002 20.39 20.84 20.28 20.84 249,326 +0.45(+2.22%)
Oct 22, 2002 20.91 20.91 19.97 20.39 656,733 -0.68(-3.23%)
Oct 21, 2002 20.71 21.07 20.25 21.07 600,581 +0.35(+1.71%)
Oct 18, 2002 20.84 20.97 20.37 20.72 584,712 -0.12(-0.60%)
Oct 17, 2002 20.32 21.40 20.25 20.84 866,998 +1.15(+5.82%)
Oct 16, 2002 19.75 20.28 19.66 19.69 1,106,559 -0.95(-4.60%)
Oct 15, 2002 20.32 20.76 20.19 20.64 715,784 +1.25(+6.42%)
Oct 14, 2002 19.53 19.79 19.29 19.40 211,485 -0.22(-1.14%)
Oct 11, 2002 19.17 19.79 19.01 19.62 793,299 +0.91(+4.87%)
Oct 10, 2002 18.26 18.74 17.79 18.71 764,307 +0.37(+2.00%)
Oct 09, 2002 18.88 19.00 18.12 18.34 1,561,116 -1.11(-5.73%)
Oct 08, 2002 19.01 19.60 18.51 19.46 1,204,825 +0.52(+2.73%)
Oct 07, 2002 19.48 19.74 18.72 18.94 711,359 -0.56(-2.86%)
Oct 04, 2002 19.65 19.87 18.69 19.50 1,329,489 -0.15(-0.77%)
Oct 03, 2002 20.27 20.35 19.48 19.65 1,253,195 -1.16(-5.57%)
Oct 02, 2002 21.56 21.72 20.74 20.81 482,479 -0.75(-3.50%)
Oct 01, 2002 21.21 21.65 20.11 21.56 860,895 +0.35(+1.67%)
Sep 30, 2002 21.14 21.32 20.28 21.21 435,788 +0.05(+0.22%)
Sep 27, 2002 22.09 22.13 21.00 21.16 328,366 -0.99(-4.47%)
Sep 26, 2002 21.59 22.15 21.53 22.15 536,037 +0.88(+4.16%)
Sep 25, 2002 20.71 21.49 20.61 21.27 357,663 +0.88(+4.34%)
Sep 24, 2002 20.55 20.71 20.38 20.38 400,693 -0.40(-1.92%)
Sep 23, 2002 21.21 21.33 20.68 20.78 315,549 -0.45(-2.13%)
Sep 20, 2002 21.10 21.40 20.95 21.23 267,027 -0.02(-0.09%)
Sep 19, 2002 21.14 21.86 21.14 21.25 548,854 -0.11(-0.52%)
Sep 18, 2002 21.77 21.77 21.10 21.36 699,305 -0.41(-1.87%)
Sep 17, 2002 22.61 22.61 21.76 21.77 209,806 -0.33(-1.51%)
Sep 16, 2002 21.63 22.28 21.63 22.11 387,418 +0.02(+0.09%)
Sep 13, 2002 20.84 22.25 20.81 22.09 1,026,909 +0.03(+0.15%)
Sep 12, 2002 22.84 23.62 21.96 22.05 1,789,996 -1.56(-6.61%)
Sep 11, 2002 23.72 24.08 23.61 23.61 187,529 +0.05(+0.22%)
Sep 10, 2002 24.02 24.20 23.33 23.56 732,569 -0.31(-1.29%)
Sep 09, 2002 23.20 23.87 22.79 23.87 512,844 +0.67(+2.88%)
Sep 06, 2002 21.95 23.20 21.95 23.20 482,937 +1.71(+7.96%)
Sep 05, 2002 21.63 21.89 21.32 21.49 517,422 -0.29(-1.32%)
Sep 04, 2002 21.89 21.89 21.48 21.78 439,297 -0.11(-0.51%)
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.