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 (%)
Jan 31, 2011 14.84 15.11 14.66 14.90 574,375 +0.12(+0.81%)
Jan 28, 2011 14.97 14.97 14.60 14.78 745,192 -0.16(-1.07%)
Jan 27, 2011 14.41 15.06 14.32 14.94 1,007,192 -0.24(-1.58%)
Jan 26, 2011 15.62 15.62 14.97 15.18 1,013,640 -0.18(-1.17%)
Jan 25, 2011 16.31 16.67 15.04 15.36 4,926,280 +1.48(+10.69%)
Jan 24, 2011 13.47 13.89 13.37 13.88 506,361 +0.43(+3.17%)
Jan 21, 2011 13.39 13.55 13.29 13.45 413,108 +0.22(+1.66%)
Jan 20, 2011 12.82 13.47 12.66 13.23 341,560 +0.30(+2.31%)
Jan 19, 2011 13.37 13.39 12.79 12.93 307,823 -0.49(-3.67%)
Jan 18, 2011 13.51 13.53 13.27 13.43 158,979 -0.16(-1.18%)
Jan 14, 2011 13.62 13.73 13.47 13.59 178,463 -0.07(-0.49%)
Jan 13, 2011 13.54 13.75 13.51 13.65 172,575 +0.06(+0.44%)
Jan 12, 2011 13.54 13.61 13.29 13.59 170,437 +0.22(+1.64%)
Jan 11, 2011 13.42 13.61 13.25 13.37 327,617 +0.11(+0.85%)
Jan 10, 2011 12.75 13.34 12.65 13.26 528,402 +0.45(+3.48%)
Jan 07, 2011 13.29 13.42 12.71 12.81 443,375 -0.42(-3.17%)
Jan 06, 2011 13.92 13.92 13.01 13.23 478,889 -0.69(-4.97%)
Jan 05, 2011 13.47 13.95 13.47 13.93 203,694 +0.41(+3.05%)
Jan 04, 2011 13.91 13.95 13.30 13.51 289,929 -0.30(-2.16%)
Jan 03, 2011 13.48 13.90 13.37 13.81 212,493 +0.53(+4.00%)
Dec 31, 2010 13.51 13.55 13.25 13.28 187,656 -0.28(-2.06%)
Dec 30, 2010 13.61 13.67 13.45 13.56 149,606 -0.03(-0.20%)
Dec 29, 2010 13.88 13.94 13.47 13.59 214,842 -0.23(-1.68%)
Dec 28, 2010 14.04 14.10 13.75 13.82 73,241 -0.16(-1.14%)
Dec 27, 2010 13.74 14.06 13.74 13.98 133,612 +0.16(+1.15%)
Dec 23, 2010 14.14 14.22 13.72 13.82 130,242 -0.34(-2.39%)
Dec 22, 2010 14.06 14.20 13.98 14.16 266,246 +0.18(+1.28%)
Dec 21, 2010 13.47 14.04 13.47 13.98 338,899 +0.54(+4.00%)
Dec 20, 2010 13.38 13.77 13.38 13.44 361,863 +0.17(+1.25%)
Dec 17, 2010 13.13 13.32 12.88 13.27 519,149 +0.17(+1.32%)
Dec 16, 2010 12.92 13.21 12.80 13.10 249,545 +0.24(+1.86%)
Dec 15, 2010 13.12 13.24 12.86 12.86 244,104 -0.27(-2.02%)
Dec 14, 2010 13.13 13.25 13.05 13.13 323,923 +0.09(+0.71%)
Dec 13, 2010 13.11 13.14 12.88 13.04 260,086 -0.04(-0.31%)
Dec 10, 2010 12.88 13.09 12.65 13.08 237,274 +0.23(+1.76%)
Dec 09, 2010 12.73 13.08 12.66 12.85 481,459 +0.27(+2.16%)
Dec 08, 2010 12.50 12.64 12.41 12.58 338,403 +0.11(+0.91%)
Dec 07, 2010 12.52 12.59 12.30 12.46 304,480 +0.17(+1.35%)
Dec 06, 2010 12.01 12.35 11.85 12.30 343,785 +0.25(+2.09%)
Dec 03, 2010 11.17 12.11 11.04 12.05 700,074 +0.82(+7.27%)
Dec 02, 2010 11.22 11.38 11.04 11.23 292,722 +0.01(+0.06%)
Dec 01, 2010 11.30 11.32 11.09 11.22 403,163 +0.28(+2.55%)
Nov 30, 2010 11.18 11.24 10.84 10.95 441,818 -0.45(-3.96%)
Nov 29, 2010 11.10 11.46 10.89 11.40 271,233 +0.16(+1.42%)
Nov 26, 2010 11.26 11.28 11.09 11.24 79,354 -0.12(-1.05%)
Nov 24, 2010 11.03 11.36 11.36 11.36 305,640 +0.54(+5.03%)
Nov 23, 2010 10.83 11.14 10.69 10.81 364,186 -0.25(-2.28%)
Nov 22, 2010 10.67 11.08 10.63 11.06 352,518 +0.32(+2.96%)
Nov 19, 2010 10.41 10.78 10.36 10.75 483,204 +0.35(+3.38%)
Nov 18, 2010 10.19 10.52 10.16 10.39 333,578 +0.36(+3.57%)
Nov 17, 2010 9.863 10.06 9.797 10.04 251,286 +0.19(+1.89%)
Nov 16, 2010 9.956 10.11 9.704 9.850 531,030 -0.22(-2.18%)
Nov 15, 2010 10.18 10.33 10.06 10.07 212,425 -0.03(-0.33%)
Nov 12, 2010 10.28 10.45 10.06 10.10 320,404 -0.32(-3.06%)
Nov 11, 2010 10.46 10.61 10.33 10.42 222,137 -0.23(-2.12%)
Nov 10, 2010 10.18 10.65 10.13 10.65 391,107 +0.46(+4.56%)
Nov 09, 2010 10.63 10.68 10.09 10.18 369,551 -0.42(-3.94%)
Nov 08, 2010 10.59 10.68 10.49 10.60 242,279 -0.03(-0.31%)
Nov 05, 2010 10.69 10.85 10.49 10.63 313,026 -0.07(-0.68%)
Nov 04, 2010 10.51 10.72 10.34 10.71 375,262 +0.44(+4.27%)
Nov 03, 2010 10.20 10.29 10.03 10.27 321,421 +0.07(+0.65%)
Nov 02, 2010 10.24 10.33 9.956 10.20 302,174 +0.14(+1.39%)
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.