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 (%)
Aug 31, 2011 11.61 11.61 11.25 11.50 569,857 -0.04(-0.35%)
Aug 30, 2011 11.75 11.80 11.32 11.54 554,453 -0.31(-2.65%)
Aug 29, 2011 11.19 11.85 11.09 11.85 420,966 +0.84(+7.59%)
Aug 26, 2011 10.50 11.19 10.38 11.02 456,409 +0.43(+4.11%)
Aug 25, 2011 10.80 10.85 10.49 10.58 487,322 -0.13(-1.19%)
Aug 24, 2011 9.854 10.79 9.854 10.71 604,641 +0.85(+8.62%)
Aug 23, 2011 9.687 9.921 9.507 9.861 1,264,818 +0.26(+2.72%)
Aug 22, 2011 10.04 10.04 9.386 9.600 755,220 -0.10(-1.03%)
Aug 19, 2011 9.721 10.22 9.627 9.701 1,368,805 -0.20(-2.03%)
Aug 18, 2011 10.39 10.39 9.841 9.901 610,327 -0.89(-8.25%)
Aug 17, 2011 11.13 11.25 10.60 10.79 370,204 -0.28(-2.54%)
Aug 16, 2011 11.28 11.32 10.84 11.07 380,452 -0.37(-3.27%)
Aug 15, 2011 11.34 11.49 11.21 11.45 348,841 +0.24(+2.15%)
Aug 12, 2011 11.35 11.37 10.86 11.21 412,358 -0.01(-0.06%)
Aug 11, 2011 10.80 11.44 10.43 11.21 807,834 +0.45(+4.23%)
Aug 10, 2011 11.16 11.37 10.74 10.76 687,351 -0.91(-7.80%)
Aug 09, 2011 11.80 11.67 10.61 11.67 1,085,129 +0.59(+5.31%)
Aug 08, 2011 11.80 12.12 10.96 11.08 1,160,142 -1.16(-9.51%)
Aug 05, 2011 12.39 12.74 11.83 12.24 1,263,236 +0.11(+0.88%)
Aug 04, 2011 12.91 13.41 11.71 12.14 1,297,767 -0.12(-0.98%)
Aug 03, 2011 11.63 12.27 11.26 12.26 854,081 +0.60(+5.11%)
Aug 02, 2011 12.20 12.34 11.66 11.66 335,587 -0.65(-5.27%)
Aug 01, 2011 12.52 12.74 12.06 12.31 395,201 +0.00(+0.00%)
Jul 29, 2011 12.02 12.50 11.81 12.31 261,677 +0.14(+1.15%)
Jul 28, 2011 12.54 12.67 12.10 12.17 412,878 -0.34(-2.73%)
Jul 27, 2011 12.70 12.76 12.46 12.51 540,428 -0.25(-1.94%)
Jul 26, 2011 12.90 12.96 12.72 12.76 306,071 -0.11(-0.88%)
Jul 25, 2011 12.93 13.01 12.84 12.87 303,843 -0.26(-1.99%)
Jul 22, 2011 13.12 13.27 13.11 13.13 189,352 -0.06(-0.46%)
Jul 21, 2011 13.18 13.42 13.05 13.19 331,690 +0.08(+0.61%)
Jul 20, 2011 13.05 13.13 12.86 13.11 190,253 +0.10(+0.77%)
Jul 19, 2011 12.91 13.16 12.74 13.01 372,549 +0.20(+1.57%)
Jul 18, 2011 12.95 13.03 12.58 12.81 609,599 -0.19(-1.49%)
Jul 15, 2011 12.66 13.09 12.56 13.01 582,894 +0.42(+3.35%)
Jul 14, 2011 12.90 13.04 12.37 12.58 529,460 -0.25(-1.98%)
Jul 13, 2011 13.01 13.17 12.74 12.84 420,949 -0.04(-0.31%)
Jul 12, 2011 13.44 13.59 12.80 12.88 1,123,704 -0.66(-4.89%)
Jul 11, 2011 14.17 14.26 13.49 13.54 544,575 -0.90(-6.21%)
Jul 08, 2011 14.34 14.49 14.02 14.44 240,749 -0.13(-0.87%)
Jul 07, 2011 14.52 14.93 14.38 14.56 365,418 +0.21(+1.49%)
Jul 06, 2011 14.34 14.51 14.16 14.35 334,068 +0.03(+0.19%)
Jul 05, 2011 14.37 14.52 14.20 14.32 229,479 -0.10(-0.69%)
Jul 01, 2011 14.17 14.66 14.17 14.42 371,523 +0.23(+1.60%)
Jun 30, 2011 14.14 14.50 14.13 14.20 307,363 +0.14(+1.00%)
Jun 29, 2011 14.24 14.26 13.93 14.06 270,046 -0.12(-0.85%)
Jun 28, 2011 14.11 14.24 14.02 14.18 218,409 +0.13(+0.95%)
Jun 27, 2011 13.91 14.26 13.90 14.04 243,444 +0.12(+0.86%)
Jun 24, 2011 14.08 14.32 13.56 13.92 603,614 -0.13(-0.90%)
Jun 23, 2011 13.63 14.20 13.42 14.05 609,858 +0.22(+1.59%)
Jun 22, 2011 13.93 14.20 13.81 13.83 421,737 -0.16(-1.14%)
Jun 21, 2011 13.82 14.14 13.78 13.99 531,772 +0.32(+2.34%)
Jun 20, 2011 13.59 13.67 13.55 13.67 248,768 +0.50(+3.80%)
Jun 17, 2011 13.43 13.88 13.13 13.17 1,012,328 -0.12(-0.90%)
Jun 16, 2011 13.08 13.45 12.94 13.29 563,673 +0.25(+1.94%)
Jun 15, 2011 13.06 13.21 12.88 13.04 278,525 -0.22(-1.66%)
Jun 14, 2011 13.11 13.46 13.06 13.26 498,683 +0.35(+2.69%)
Jun 13, 2011 12.45 12.97 12.45 12.91 444,464 +0.55(+4.42%)
Jun 10, 2011 12.55 12.96 12.34 12.36 501,724 -0.23(-1.85%)
Jun 09, 2011 12.43 12.77 12.34 12.60 376,632 +0.17(+1.40%)
Jun 08, 2011 12.94 13.12 12.36 12.42 583,130 -0.62(-4.75%)
Jun 07, 2011 13.12 13.26 12.90 13.04 534,488 +0.03(+0.26%)
Jun 06, 2011 13.28 13.36 12.89 13.01 486,486 -0.26(-1.96%)
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.