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 31, 2007 23.46 23.82 23.32 23.80 787,348 +0.37(+1.57%)
May 30, 2007 23.29 23.47 23.04 23.43 426,327 -0.02(-0.08%)
May 29, 2007 23.33 23.67 23.17 23.45 411,374 +0.16(+0.70%)
May 25, 2007 23.29 23.68 23.00 23.29 504,757 +0.07(+0.28%)
May 24, 2007 23.40 24.35 23.17 23.22 841,516 -0.16(-0.67%)
May 23, 2007 23.41 23.64 23.27 23.38 588,222 -0.02(-0.08%)
May 22, 2007 22.96 23.46 22.91 23.40 544,429 +0.39(+1.68%)
May 21, 2007 22.68 23.09 22.61 23.01 877,679 +0.31(+1.39%)
May 18, 2007 22.68 22.91 22.55 22.70 740,961 +0.03(+0.12%)
May 17, 2007 22.77 22.83 22.45 22.67 956,261 -0.15(-0.66%)
May 16, 2007 22.59 22.86 22.43 22.82 622,249 +0.26(+1.13%)
May 15, 2007 22.87 23.11 22.54 22.56 594,325 -0.31(-1.38%)
May 14, 2007 22.92 22.96 22.65 22.88 659,175 -0.08(-0.34%)
May 11, 2007 22.70 22.99 22.64 22.96 499,264 +0.26(+1.15%)
May 10, 2007 23.06 23.06 22.63 22.70 1,263,876 -0.48(-2.06%)
May 09, 2007 22.97 23.36 22.87 23.17 646,663 +0.18(+0.77%)
May 08, 2007 23.08 23.09 22.75 23.00 509,334 -0.14(-0.62%)
May 07, 2007 23.20 23.28 23.04 23.14 263,212 -0.06(-0.25%)
May 04, 2007 23.28 23.36 23.01 23.20 464,169 -0.08(-0.34%)
May 03, 2007 23.46 23.72 23.16 23.28 773,241 -0.15(-0.64%)
May 02, 2007 23.13 23.49 23.10 23.43 518,490 +0.29(+1.27%)
May 01, 2007 23.11 23.24 22.71 23.13 1,095,878 +0.00(+0.00%)
Apr 30, 2007 24.06 24.12 23.09 23.13 1,039,574 -0.94(-3.89%)
Apr 27, 2007 24.28 24.28 23.67 24.07 722,956 -0.33(-1.34%)
Apr 26, 2007 24.35 24.53 24.16 24.40 727,228 -0.01(-0.03%)
Apr 25, 2007 24.90 24.90 24.22 24.41 796,198 -0.40(-1.61%)
Apr 24, 2007 24.08 25.01 23.61 24.81 1,905,054 +0.67(+2.77%)
Apr 23, 2007 24.36 24.42 24.11 24.14 605,006 -0.18(-0.75%)
Apr 20, 2007 24.41 24.59 24.05 24.32 736,536 +0.14(+0.57%)
Apr 19, 2007 23.94 24.33 23.72 24.18 542,293 +0.14(+0.60%)
Apr 18, 2007 23.73 24.12 23.57 24.04 645,260 +0.25(+1.05%)
Apr 17, 2007 23.90 24.11 23.70 23.79 777,582 -0.12(-0.52%)
Apr 16, 2007 23.55 23.94 23.55 23.91 770,411 +0.47(+1.98%)
Apr 13, 2007 23.54 23.61 23.29 23.45 903,314 -0.12(-0.50%)
Apr 12, 2007 23.15 23.60 22.71 23.57 758,509 +0.41(+1.75%)
Apr 11, 2007 23.42 23.42 22.99 23.16 697,016 -0.26(-1.12%)
Apr 10, 2007 23.27 23.44 23.21 23.42 371,549 +0.12(+0.51%)
Apr 09, 2007 23.44 23.51 23.00 23.30 653,987 -0.14(-0.59%)
Apr 05, 2007 23.04 23.47 22.93 23.44 694,880 +0.31(+1.36%)
Apr 04, 2007 23.11 23.16 22.79 23.13 691,371 +0.05(+0.23%)
Apr 03, 2007 22.77 23.21 22.77 23.08 1,010,125 +0.43(+1.91%)
Apr 02, 2007 22.76 22.76 22.27 22.64 2,122,635 -0.52(-2.24%)
Mar 30, 2007 23.01 23.35 23.01 23.16 756,983 +0.14(+0.63%)
Mar 29, 2007 22.92 23.08 22.69 23.02 752,405 +0.22(+0.98%)
Mar 28, 2007 22.84 23.07 22.56 22.79 1,218,253 -0.09(-0.40%)
Mar 27, 2007 22.90 23.27 22.60 22.89 1,733,081 -0.38(-1.63%)
Mar 26, 2007 23.46 23.49 22.87 23.27 521,847 -0.19(-0.81%)
Mar 23, 2007 23.40 23.72 23.34 23.46 505,978 +0.05(+0.20%)
Mar 22, 2007 23.67 23.72 23.27 23.41 611,415 -0.24(-1.00%)
Mar 21, 2007 23.21 23.82 22.99 23.65 616,756 +0.43(+1.86%)
Mar 20, 2007 22.90 23.27 22.85 23.21 342,099 +0.28(+1.23%)
Mar 19, 2007 22.94 23.07 22.72 22.93 472,714 +0.16(+0.69%)
Mar 16, 2007 23.18 23.18 22.60 22.77 1,225,577 -0.40(-1.73%)
Mar 15, 2007 23.13 23.46 23.03 23.17 428,616 +0.00(+0.00%)
Mar 14, 2007 23.15 23.27 22.78 23.17 1,119,224 +0.02(+0.09%)
Mar 13, 2007 23.57 23.39 23.10 23.15 1,147,910 -0.41(-1.75%)
Mar 12, 2007 23.08 23.62 23.00 23.57 876,916 +0.30(+1.30%)
Mar 09, 2007 23.68 23.78 22.64 23.27 1,248,923 -0.28(-1.20%)
Mar 08, 2007 23.58 23.80 23.38 23.55 612,788 +0.08(+0.33%)
Mar 07, 2007 23.60 23.69 23.30 23.47 445,706 -0.13(-0.56%)
Mar 06, 2007 23.72 23.89 23.29 23.60 708,308 +0.07(+0.31%)
Mar 05, 2007 23.76 23.95 23.51 23.53 1,041,100 -0.34(-1.43%)
Mar 02, 2007 24.18 24.18 23.86 23.87 684,199 -0.39(-1.59%)
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.