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 (%)
Mar 30, 2012 17.57 17.64 17.07 17.07 287,671 -0.32(-1.82%)
Mar 29, 2012 17.36 17.49 17.11 17.39 230,857 -0.14(-0.81%)
Mar 28, 2012 17.69 17.72 17.15 17.53 487,431 -0.16(-0.91%)
Mar 27, 2012 17.71 17.92 17.61 17.69 533,654 +0.05(+0.31%)
Mar 26, 2012 17.50 17.76 17.43 17.64 454,352 +0.38(+2.23%)
Mar 23, 2012 17.37 17.41 16.81 17.26 488,557 -0.11(-0.62%)
Mar 22, 2012 17.53 17.71 17.28 17.36 410,033 -0.32(-1.79%)
Mar 21, 2012 18.25 18.47 17.68 17.68 660,252 -0.55(-3.03%)
Mar 20, 2012 18.23 18.23 17.73 18.23 414,491 +0.02(+0.11%)
Mar 19, 2012 18.44 18.54 17.95 18.21 409,707 -0.25(-1.35%)
Mar 16, 2012 18.95 18.95 18.23 18.46 1,600,962 -0.42(-2.25%)
Mar 15, 2012 18.50 19.13 18.25 18.89 652,367 +0.41(+2.23%)
Mar 14, 2012 18.78 18.83 18.27 18.48 548,305 -0.27(-1.44%)
Mar 13, 2012 17.78 18.78 17.68 18.75 918,392 +1.17(+6.68%)
Mar 12, 2012 16.80 17.69 16.75 17.57 862,600 +0.80(+4.78%)
Mar 09, 2012 16.55 17.15 16.40 16.77 376,340 +0.22(+1.30%)
Mar 08, 2012 16.41 16.62 16.13 16.55 259,103 +0.30(+1.82%)
Mar 07, 2012 16.19 16.59 16.09 16.26 485,364 +0.18(+1.09%)
Mar 06, 2012 16.36 16.40 15.91 16.08 311,916 -0.53(-3.17%)
Mar 05, 2012 16.45 16.97 16.37 16.61 394,005 +0.16(+0.94%)
Mar 02, 2012 16.84 17.25 16.32 16.45 424,738 -0.47(-2.79%)
Mar 01, 2012 17.17 17.47 16.88 16.93 405,483 -0.10(-0.59%)
Feb 29, 2012 16.83 17.38 16.62 17.03 620,870 +0.26(+1.57%)
Feb 28, 2012 16.90 17.15 16.65 16.76 447,929 -0.07(-0.44%)
Feb 27, 2012 16.24 16.95 15.95 16.84 311,603 +0.39(+2.38%)
Feb 24, 2012 17.03 17.19 16.44 16.45 192,204 -0.56(-3.29%)
Feb 23, 2012 16.64 17.20 16.42 17.01 257,116 +0.43(+2.60%)
Feb 22, 2012 16.89 17.20 16.55 16.57 258,886 -0.37(-2.19%)
Feb 21, 2012 16.95 17.12 16.69 16.95 483,267 +0.08(+0.48%)
Feb 17, 2012 17.06 17.20 16.82 16.86 289,553 -0.13(-0.79%)
Feb 16, 2012 17.04 17.28 16.93 17.00 256,555 -0.07(-0.40%)
Feb 15, 2012 17.69 17.70 16.91 17.07 313,585 -0.51(-2.88%)
Feb 14, 2012 17.71 17.71 17.25 17.57 210,166 -0.18(-1.03%)
Feb 13, 2012 17.65 18.14 17.62 17.75 910,306 +0.27(+1.54%)
Feb 10, 2012 17.39 17.64 17.17 17.49 432,963 -0.23(-1.29%)
Feb 09, 2012 17.32 17.74 17.04 17.71 915,351 +0.51(+2.98%)
Feb 08, 2012 16.95 17.36 16.82 17.20 497,194 +0.32(+1.88%)
Feb 07, 2012 17.05 17.22 16.86 16.88 249,821 -0.18(-1.03%)
Feb 06, 2012 16.78 17.15 16.72 17.06 375,360 +0.20(+1.20%)
Feb 03, 2012 16.57 17.03 16.47 16.86 486,502 +0.65(+3.99%)
Feb 02, 2012 16.33 16.52 16.16 16.21 319,379 -0.11(-0.66%)
Feb 01, 2012 16.10 16.43 15.89 16.32 555,041 +0.40(+2.54%)
Jan 31, 2012 16.22 16.35 15.83 15.91 395,106 -0.23(-1.42%)
Jan 30, 2012 16.15 16.33 15.87 16.14 273,649 -0.24(-1.44%)
Jan 27, 2012 16.27 16.45 16.19 16.38 309,803 +0.03(+0.21%)
Jan 26, 2012 16.33 16.73 16.03 16.35 389,363 +0.15(+0.92%)
Jan 25, 2012 15.88 17.19 15.17 16.20 1,305,037 +0.51(+3.22%)
Jan 24, 2012 15.44 15.81 15.24 15.69 570,103 +0.10(+0.65%)
Jan 23, 2012 15.85 16.05 15.48 15.59 340,520 -0.30(-1.91%)
Jan 20, 2012 16.18 16.37 15.75 15.89 277,949 -0.35(-2.16%)
Jan 19, 2012 16.33 16.41 16.04 16.24 326,893 +0.03(+0.21%)
Jan 18, 2012 15.94 16.41 15.74 16.21 348,377 +0.23(+1.43%)
Jan 17, 2012 16.18 16.31 15.81 15.98 307,168 -0.03(-0.21%)
Jan 13, 2012 16.39 16.52 15.81 16.02 480,398 -0.61(-3.69%)
Jan 12, 2012 16.58 16.69 16.38 16.63 393,427 -0.05(-0.28%)
Jan 11, 2012 16.43 16.80 16.43 16.68 394,977 +0.13(+0.77%)
Jan 10, 2012 16.55 16.69 16.43 16.55 700,967 +0.32(+1.95%)
Jan 09, 2012 16.40 16.50 16.18 16.23 491,582 -0.09(-0.54%)
Jan 06, 2012 16.11 16.49 15.90 16.32 399,510 +0.22(+1.38%)
Jan 05, 2012 16.02 16.24 15.83 16.10 706,430 -0.01(-0.04%)
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.