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 (%)
Jun 29, 2012 13.43 13.54 13.29 13.48 377,554 +0.37(+2.78%)
Jun 28, 2012 12.97 13.19 12.73 13.11 454,470 +0.05(+0.41%)
Jun 27, 2012 12.67 13.12 12.55 13.06 776,617 +0.52(+4.15%)
Jun 26, 2012 12.48 12.74 12.17 12.54 572,712 +0.05(+0.43%)
Jun 25, 2012 12.41 12.95 12.27 12.48 1,216,914 +0.24(+1.93%)
Jun 22, 2012 12.63 12.79 12.21 12.25 1,479,776 -0.33(-2.63%)
Jun 21, 2012 13.25 13.31 12.47 12.58 1,029,005 -0.72(-5.39%)
Jun 20, 2012 14.95 14.96 13.12 13.29 2,531,623 -1.72(-11.48%)
Jun 19, 2012 15.71 15.82 14.99 15.02 830,782 -0.59(-3.77%)
Jun 18, 2012 15.07 15.72 14.98 15.61 578,735 +0.39(+2.58%)
Jun 15, 2012 14.77 15.31 14.77 15.21 2,610,799 +0.51(+3.45%)
Jun 14, 2012 14.48 14.84 14.33 14.71 521,327 +0.27(+1.87%)
Jun 13, 2012 14.40 14.74 14.27 14.44 580,992 +0.01(+0.09%)
Jun 12, 2012 14.31 14.53 14.11 14.42 1,750,649 +0.20(+1.38%)
Jun 11, 2012 14.85 15.08 14.22 14.23 404,450 -0.38(-2.59%)
Jun 08, 2012 14.42 14.66 14.31 14.61 521,701 +0.16(+1.08%)
Jun 07, 2012 14.96 15.23 14.40 14.45 639,160 -0.26(-1.79%)
Jun 06, 2012 14.12 14.84 14.05 14.71 609,076 +0.51(+3.57%)
Jun 05, 2012 14.06 14.30 13.83 14.21 565,649 +0.09(+0.62%)
Jun 04, 2012 14.94 15.17 13.97 14.12 851,461 -0.80(-5.35%)
Jun 01, 2012 14.90 14.99 14.54 14.92 967,668 -0.30(-2.00%)
May 31, 2012 15.37 15.44 14.85 15.22 379,358 -0.16(-1.06%)
May 30, 2012 15.48 15.48 15.02 15.38 418,448 -0.30(-1.94%)
May 29, 2012 15.52 15.78 15.30 15.69 251,366 +0.39(+2.52%)
May 25, 2012 15.23 15.55 15.15 15.30 206,564 +0.09(+0.62%)
May 24, 2012 15.42 15.67 14.86 15.21 221,209 -0.16(-1.01%)
May 23, 2012 15.21 15.42 14.75 15.36 433,307 -0.06(-0.39%)
May 22, 2012 14.88 15.69 14.79 15.42 754,542 +0.61(+4.11%)
May 21, 2012 14.58 14.85 14.34 14.82 435,336 +0.24(+1.62%)
May 18, 2012 14.59 14.88 14.38 14.58 698,642 +0.05(+0.33%)
May 17, 2012 15.13 15.13 14.34 14.53 907,243 -0.65(-4.28%)
May 16, 2012 14.82 15.19 14.82 15.18 755,623 +0.46(+3.12%)
May 15, 2012 14.48 15.07 14.26 14.72 410,956 +0.18(+1.26%)
May 14, 2012 14.71 14.83 14.41 14.54 404,489 -0.39(-2.58%)
May 11, 2012 14.61 15.05 14.59 14.92 394,860 +0.14(+0.96%)
May 10, 2012 14.92 15.07 14.56 14.78 329,733 +0.03(+0.23%)
May 09, 2012 14.40 14.87 14.40 14.75 387,112 +0.09(+0.65%)
May 08, 2012 14.88 14.88 14.42 14.65 410,999 -0.39(-2.56%)
May 07, 2012 15.06 15.19 14.90 15.04 248,973 -0.08(-0.54%)
May 04, 2012 15.32 15.35 15.05 15.12 333,634 -0.34(-2.19%)
May 03, 2012 15.84 15.84 15.35 15.46 347,490 -0.39(-2.43%)
May 02, 2012 15.47 16.02 15.34 15.84 508,194 +0.25(+1.60%)
May 01, 2012 15.72 16.32 15.56 15.59 573,720 -0.09(-0.60%)
Apr 30, 2012 16.11 16.11 15.65 15.69 653,420 -0.47(-2.93%)
Apr 27, 2012 15.52 16.30 15.20 16.16 769,461 +0.73(+4.73%)
Apr 26, 2012 15.77 15.95 15.38 15.43 667,541 -0.47(-2.98%)
Apr 25, 2012 14.84 16.00 14.82 15.90 1,992,465 +1.58(+11.00%)
Apr 24, 2012 14.33 15.05 14.00 14.33 1,538,829 -0.12(-0.84%)
Apr 23, 2012 14.59 14.73 14.42 14.45 867,300 -0.46(-3.08%)
Apr 20, 2012 14.87 15.55 14.82 14.91 1,330,408 -1.05(-6.61%)
Apr 19, 2012 16.48 16.60 15.95 15.96 489,998 -0.55(-3.32%)
Apr 18, 2012 17.10 17.10 16.51 16.51 608,178 -0.68(-3.93%)
Apr 17, 2012 16.56 17.22 16.55 17.19 622,854 +0.77(+4.70%)
Apr 16, 2012 16.28 16.54 16.06 16.42 288,381 +0.22(+1.38%)
Apr 13, 2012 16.25 16.40 16.05 16.19 308,393 -0.14(-0.87%)
Apr 12, 2012 15.80 16.41 15.76 16.34 441,954 +0.52(+3.29%)
Apr 11, 2012 15.82 16.05 15.72 15.82 470,795 +0.22(+1.39%)
Apr 10, 2012 16.56 16.57 15.40 15.60 832,004 -0.97(-5.88%)
Apr 09, 2012 16.65 16.70 16.32 16.57 216,122 -0.49(-2.85%)
Apr 05, 2012 16.95 17.22 16.88 17.06 198,139 +0.03(+0.16%)
Apr 04, 2012 16.81 17.12 16.59 17.03 297,521 +0.01(+0.04%)
Apr 03, 2012 16.92 17.26 16.79 17.03 345,481 +0.09(+0.52%)
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.