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 (%)
Oct 31, 2003 23.92 23.95 23.90 24.12 149,077 +0.22(+0.90%)
Oct 30, 2003 24.12 24.16 23.72 23.90 142,516 -0.20(-0.84%)
Oct 29, 2003 24.00 24.17 23.94 24.10 92,925 +0.13(+0.55%)
Oct 28, 2003 23.69 24.03 23.58 23.97 299,528 +0.44(+1.87%)
Oct 27, 2003 23.43 23.66 23.40 23.53 199,125 +0.18(+0.76%)
Oct 24, 2003 23.55 23.55 23.13 23.36 225,981 -0.19(-0.81%)
Oct 23, 2003 23.41 23.57 23.38 23.55 406,949 -0.03(-0.11%)
Oct 22, 2003 23.66 23.71 23.49 23.57 252,531 -0.23(-0.96%)
Oct 21, 2003 24.13 24.13 23.71 23.80 399,930 -0.24(-0.98%)
Oct 20, 2003 24.38 24.38 23.99 24.04 657,191 -0.40(-1.64%)
Oct 17, 2003 24.93 24.93 24.41 24.44 190,886 -0.48(-1.92%)
Oct 16, 2003 25.00 25.11 24.89 24.92 168,608 -0.10(-0.42%)
Oct 15, 2003 24.18 25.14 24.18 25.02 809,168 +0.51(+2.09%)
Oct 14, 2003 24.31 24.56 24.14 24.51 447,232 +0.14(+0.56%)
Oct 13, 2003 24.18 24.45 24.30 24.37 258,176 +0.19(+0.79%)
Oct 10, 2003 25.03 25.03 24.03 24.18 708,918 -0.85(-3.38%)
Oct 09, 2003 24.60 25.18 24.60 25.03 276,029 +0.59(+2.41%)
Oct 08, 2003 24.45 24.58 24.35 24.44 215,452 -0.03(-0.11%)
Oct 07, 2003 24.54 24.54 24.12 24.46 557,247 -0.31(-1.24%)
Oct 06, 2003 24.50 24.77 24.39 24.77 155,486 +0.33(+1.34%)
Oct 03, 2003 24.43 24.51 24.29 24.45 238,035 +0.18(+0.73%)
Oct 02, 2003 24.02 24.27 24.00 24.27 158,995 +0.56(+2.35%)
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.