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 (%)
Nov 30, 2007 19.18 19.49 18.69 18.72 521,084 -0.19(-1.01%)
Nov 29, 2007 19.25 19.25 18.80 18.91 653,987 -0.21(-1.10%)
Nov 28, 2007 18.55 19.16 18.53 19.12 633,693 +0.77(+4.18%)
Nov 27, 2007 18.22 18.39 18.02 18.35 545,498 +0.33(+1.82%)
Nov 26, 2007 19.06 19.06 18.00 18.02 629,725 -0.95(-5.01%)
Nov 23, 2007 18.73 19.08 18.72 18.97 182,188 +0.43(+2.33%)
Nov 21, 2007 18.85 18.96 18.48 18.54 964,654 -0.41(-2.14%)
Nov 20, 2007 18.98 19.33 18.81 18.95 1,360,464 -0.03(-0.14%)
Nov 19, 2007 18.77 19.07 18.59 18.97 1,321,859 +0.04(+0.21%)
Nov 16, 2007 19.29 19.29 18.68 18.93 1,094,208 -0.20(-1.06%)
Nov 15, 2007 19.63 19.82 19.07 19.14 978,388 -0.63(-3.18%)
Nov 14, 2007 20.41 20.69 19.65 19.77 927,270 -0.26(-1.28%)
Nov 13, 2007 19.79 20.07 19.67 20.02 1,174,918 +0.47(+2.38%)
Nov 12, 2007 19.50 19.89 19.43 19.56 865,777 +0.03(+0.13%)
Nov 09, 2007 19.35 19.72 19.12 19.53 718,394 -0.05(-0.27%)
Nov 08, 2007 19.67 19.68 19.01 19.58 1,024,935 +0.05(+0.27%)
Nov 07, 2007 19.37 19.86 19.26 19.53 1,206,199 -0.09(-0.43%)
Nov 06, 2007 19.51 19.66 19.27 19.62 736,729 +0.22(+1.12%)
Nov 05, 2007 19.48 19.69 19.32 19.40 1,620,472 -0.39(-1.95%)
Nov 02, 2007 19.50 19.79 19.28 19.79 1,228,476 +0.41(+2.10%)
Nov 01, 2007 20.00 20.00 19.16 19.38 1,759,784 -0.85(-4.18%)
Oct 31, 2007 20.22 20.53 19.98 20.22 1,283,167 +0.12(+0.62%)
Oct 30, 2007 19.86 20.17 19.86 20.10 589,443 +0.07(+0.33%)
Oct 29, 2007 20.09 20.23 19.73 20.03 528,560 -0.18(-0.88%)
Oct 26, 2007 20.59 20.59 20.00 20.21 869,439 -0.09(-0.45%)
Oct 25, 2007 20.90 21.14 19.70 20.30 2,188,248 -0.48(-2.33%)
Oct 24, 2007 21.68 22.86 20.19 20.79 3,395,347 -0.59(-2.76%)
Oct 23, 2007 21.59 21.60 20.98 21.38 766,901 -0.09(-0.40%)
Oct 22, 2007 20.68 21.57 20.68 21.46 774,988 +0.62(+2.96%)
Oct 19, 2007 20.97 21.10 20.72 20.85 910,638 -0.08(-0.38%)
Oct 18, 2007 21.10 21.16 20.86 20.93 547,329 -0.37(-1.75%)
Oct 17, 2007 21.56 21.67 21.10 21.30 573,268 -0.11(-0.52%)
Oct 16, 2007 21.44 21.73 21.41 21.41 435,177 -0.21(-0.97%)
Oct 15, 2007 21.76 21.82 21.44 21.62 613,094 -0.17(-0.78%)
Oct 12, 2007 21.76 21.95 21.65 21.79 319,669 -0.03(-0.15%)
Oct 11, 2007 22.35 22.64 21.80 21.82 650,172 -0.48(-2.15%)
Oct 10, 2007 22.88 22.97 22.28 22.30 869,745 -0.58(-2.52%)
Oct 09, 2007 23.10 23.21 22.70 22.88 492,702 -0.19(-0.82%)
Oct 08, 2007 22.87 23.13 22.68 23.07 837,244 +0.11(+0.49%)
Oct 05, 2007 22.51 23.05 22.34 22.96 714,411 +0.59(+2.64%)
Oct 04, 2007 22.81 22.86 22.32 22.37 566,402 -0.41(-1.81%)
Oct 03, 2007 22.96 23.12 22.62 22.78 545,955 -0.33(-1.42%)
Oct 02, 2007 21.95 23.20 21.95 23.11 1,408,834 +1.17(+5.35%)
Oct 01, 2007 21.34 21.95 21.34 21.93 679,927 +0.51(+2.39%)
Sep 28, 2007 21.46 21.67 21.19 21.42 491,482 -0.09(-0.40%)
Sep 27, 2007 21.56 21.63 21.25 21.51 420,071 +0.00(+0.00%)
Sep 26, 2007 21.73 21.79 21.46 21.51 567,623 -0.16(-0.76%)
Sep 25, 2007 21.95 21.95 21.38 21.67 873,559 -0.52(-2.33%)
Sep 24, 2007 22.22 22.52 21.93 22.19 1,481,160 +0.00(+0.00%)
Sep 21, 2007 21.75 22.28 21.33 22.19 3,535,742 +0.44(+2.02%)
Sep 20, 2007 21.99 22.02 21.55 21.75 664,668 -0.33(-1.48%)
Sep 19, 2007 22.23 23.34 21.95 22.08 1,125,938 -0.01(-0.06%)
Sep 18, 2007 21.86 22.25 21.15 22.09 1,157,829 +0.31(+1.44%)
Sep 17, 2007 21.36 21.92 21.32 21.78 1,040,381 +0.29(+1.34%)
Sep 14, 2007 21.02 21.56 20.85 21.49 423,275 +0.29(+1.39%)
Sep 13, 2007 20.88 21.42 20.70 21.19 787,195 +0.37(+1.79%)
Sep 12, 2007 21.09 21.33 20.78 20.82 569,911 -0.31(-1.46%)
Sep 11, 2007 21.00 21.41 20.79 21.13 734,858 +0.21(+1.00%)
Sep 10, 2007 21.25 21.40 20.83 20.92 887,445 -0.23(-1.08%)
Sep 07, 2007 21.36 21.48 21.05 21.15 636,439 -0.63(-2.89%)
Sep 06, 2007 21.92 22.04 21.69 21.78 403,592 -0.17(-0.78%)
Sep 05, 2007 22.22 22.33 21.78 21.95 771,936 -0.49(-2.19%)
Sep 04, 2007 22.01 22.68 21.89 22.44 625,606 +0.42(+1.91%)
Aug 31, 2007 21.95 22.09 21.73 22.02 530,849 +0.33(+1.51%)
Aug 30, 2007 21.46 21.95 21.36 21.69 722,651 +0.01(+0.03%)
Aug 29, 2007 20.92 21.76 20.82 21.69 1,579,731 +0.96(+4.65%)
Aug 28, 2007 21.17 21.23 20.69 20.72 934,441 -0.65(-3.04%)
Aug 27, 2007 21.50 21.70 21.25 21.37 603,328 -0.23(-1.06%)
Aug 24, 2007 21.63 21.97 21.42 21.60 651,698 -0.03(-0.12%)
Aug 23, 2007 22.20 22.33 21.54 21.63 1,179,191 -0.57(-2.57%)
Aug 22, 2007 22.39 22.77 22.07 22.20 639,796 -0.03(-0.12%)
Aug 21, 2007 22.61 22.64 22.16 22.22 974,114 -0.48(-2.14%)
Aug 20, 2007 22.87 22.97 22.34 22.71 586,238 -0.10(-0.46%)
Aug 17, 2007 23.49 23.95 22.35 22.81 1,541,279 +0.17(+0.75%)
Aug 16, 2007 21.24 22.82 20.81 22.64 1,972,948 +1.40(+6.60%)
Aug 15, 2007 21.17 22.28 21.13 21.24 1,767,261 +0.16(+0.78%)
Aug 14, 2007 20.71 21.59 20.71 21.08 914,758 +0.04(+0.19%)
Aug 13, 2007 22.05 22.22 20.94 21.04 1,079,704 -0.69(-3.17%)
Aug 10, 2007 21.69 22.18 21.30 21.73 1,355,886 -0.26(-1.16%)
Aug 09, 2007 21.73 22.56 21.63 21.98 1,742,389 -0.27(-1.21%)
Aug 08, 2007 22.25 22.93 21.51 22.25 1,640,919 +0.18(+0.83%)
Aug 07, 2007 21.61 22.45 21.56 22.07 1,303,702 +0.36(+1.66%)
Aug 06, 2007 22.15 22.15 21.19 21.71 1,515,492 +0.05(+0.24%)
Aug 03, 2007 21.92 22.54 21.63 21.65 1,631,823 -0.88(-3.93%)
Aug 02, 2007 22.60 22.89 22.23 22.54 1,062,614 +0.10(+0.44%)
Aug 01, 2007 22.22 22.90 21.80 22.44 1,940,141 +0.05(+0.23%)
Jul 31, 2007 22.74 23.05 22.32 22.39 768,427 -0.19(-0.84%)
Jul 30, 2007 22.64 22.91 22.24 22.58 1,347,952 -0.06(-0.26%)
Jul 27, 2007 22.65 23.11 22.47 22.64 1,356,039 -0.12(-0.55%)
Jul 26, 2007 22.84 22.88 22.02 22.76 2,791,079 -0.10(-0.46%)
Jul 25, 2007 21.95 23.74 21.95 22.87 3,960,849 +1.63(+7.65%)
Jul 24, 2007 21.89 21.90 21.10 21.24 1,005,242 -0.66(-2.99%)
Jul 23, 2007 21.79 22.02 21.69 21.90 790,857 +0.17(+0.78%)
Jul 20, 2007 21.78 21.86 21.17 21.73 1,045,219 -0.10(-0.48%)
Jul 19, 2007 21.66 21.90 21.54 21.83 649,867 +0.24(+1.09%)
Jul 18, 2007 21.89 22.09 21.50 21.59 822,137 -0.36(-1.64%)
Jul 17, 2007 22.17 22.22 21.93 21.95 770,868 -0.30(-1.35%)
Jul 16, 2007 22.46 22.54 22.11 22.26 541,073 -0.27(-1.19%)
Jul 13, 2007 22.02 22.63 21.86 22.52 671,534 +0.46(+2.08%)
Jul 12, 2007 22.10 22.26 22.02 22.07 558,925 +0.10(+0.45%)
Jul 11, 2007 21.98 22.28 21.89 21.97 542,904 -0.04(-0.18%)
Jul 10, 2007 22.16 22.42 21.99 22.01 651,393 -0.33(-1.47%)
Jul 09, 2007 22.61 22.61 22.24 22.33 316,159 -0.29(-1.27%)
Jul 06, 2007 22.28 22.83 22.14 22.62 462,795 +0.29(+1.29%)
Jul 05, 2007 22.34 22.35 22.14 22.33 605,617 +0.05(+0.21%)
Jul 03, 2007 22.52 22.58 22.27 22.29 481,716 -0.19(-0.85%)
Jul 02, 2007 22.45 22.54 22.23 22.48 542,293 +0.03(+0.15%)
Jun 29, 2007 22.62 22.93 22.38 22.45 621,638 -0.06(-0.26%)
Jun 28, 2007 22.85 23.04 22.50 22.51 551,143 -0.33(-1.46%)
Jun 27, 2007 22.45 22.89 22.33 22.84 693,659 +0.28(+1.25%)
Jun 26, 2007 22.54 22.71 22.32 22.56 945,275 +0.09(+0.38%)
Jun 25, 2007 22.59 22.83 22.32 22.47 576,930 -0.12(-0.52%)
Jun 22, 2007 22.87 22.93 22.34 22.59 820,917 -0.28(-1.23%)
Jun 21, 2007 22.74 22.95 22.36 22.87 404,202 +0.10(+0.46%)
Jun 20, 2007 23.03 23.22 22.76 22.77 526,729 -0.14(-0.60%)
Jun 19, 2007 23.15 23.15 22.86 22.91 928,338 -0.25(-1.08%)
Jun 18, 2007 23.13 23.22 22.97 23.15 428,311 +0.04(+0.17%)
Jun 15, 2007 23.43 23.59 22.98 23.11 709,834 +0.08(+0.34%)
Jun 14, 2007 22.81 23.07 22.81 23.04 379,941 +0.28(+1.24%)
Jun 13, 2007 22.49 22.81 22.28 22.75 382,840 +0.35(+1.55%)
Jun 12, 2007 22.73 22.74 22.35 22.41 752,710 -0.44(-1.92%)
Jun 11, 2007 22.87 23.12 22.63 22.85 410,000 -0.09(-0.40%)
Jun 08, 2007 22.45 23.00 22.39 22.94 687,251 +0.47(+2.10%)
Jun 07, 2007 23.18 23.18 22.45 22.47 681,758 -0.70(-3.03%)
Jun 06, 2007 23.55 23.55 22.91 23.17 734,095 -0.43(-1.81%)
Jun 05, 2007 23.92 23.92 23.28 23.59 653,376 -0.47(-1.93%)
Jun 04, 2007 23.68 24.11 23.68 24.06 430,752 +0.31(+1.30%)
Jun 01, 2007 23.80 24.25 23.57 23.75 896,600 -0.05(-0.19%)
May 31, 2007 23.46 23.82 23.32 23.80 787,348 +0.37(+1.57%)
May 30, 2007 23.29 23.47 23.04 23.43 426,327 -0.02(-0.08%)
May 29, 2007 23.33 23.67 23.17 23.45 411,374 +0.16(+0.70%)
May 25, 2007 23.29 23.68 23.00 23.29 504,757 +0.07(+0.28%)
May 24, 2007 23.40 24.35 23.17 23.22 841,516 -0.16(-0.67%)
May 23, 2007 23.41 23.64 23.27 23.38 588,222 -0.02(-0.08%)
May 22, 2007 22.96 23.46 22.91 23.40 544,429 +0.39(+1.68%)
May 21, 2007 22.68 23.09 22.61 23.01 877,679 +0.31(+1.39%)
May 18, 2007 22.68 22.91 22.55 22.70 740,961 +0.03(+0.12%)
May 17, 2007 22.77 22.83 22.45 22.67 956,261 -0.15(-0.66%)
May 16, 2007 22.59 22.86 22.43 22.82 622,249 +0.26(+1.13%)
May 15, 2007 22.87 23.11 22.54 22.56 594,325 -0.31(-1.38%)
May 14, 2007 22.92 22.96 22.65 22.88 659,175 -0.08(-0.34%)
May 11, 2007 22.70 22.99 22.64 22.96 499,264 +0.26(+1.15%)
May 10, 2007 23.06 23.06 22.63 22.70 1,263,876 -0.48(-2.06%)
May 09, 2007 22.97 23.36 22.87 23.17 646,663 +0.18(+0.77%)
May 08, 2007 23.08 23.09 22.75 23.00 509,334 -0.14(-0.62%)
May 07, 2007 23.20 23.28 23.04 23.14 263,212 -0.06(-0.25%)
May 04, 2007 23.28 23.36 23.01 23.20 464,169 -0.08(-0.34%)
May 03, 2007 23.46 23.72 23.16 23.28 773,241 -0.15(-0.64%)
May 02, 2007 23.13 23.49 23.10 23.43 518,490 +0.29(+1.27%)
May 01, 2007 23.11 23.24 22.71 23.13 1,095,878 +0.00(+0.00%)
Apr 30, 2007 24.06 24.12 23.09 23.13 1,039,574 -0.94(-3.89%)
Apr 27, 2007 24.28 24.28 23.67 24.07 722,956 -0.33(-1.34%)
Apr 26, 2007 24.35 24.53 24.16 24.40 727,228 -0.01(-0.03%)
Apr 25, 2007 24.90 24.90 24.22 24.41 796,198 -0.40(-1.61%)
Apr 24, 2007 24.08 25.01 23.61 24.81 1,905,054 +0.67(+2.77%)
Apr 23, 2007 24.36 24.42 24.11 24.14 605,006 -0.18(-0.75%)
Apr 20, 2007 24.41 24.59 24.05 24.32 736,536 +0.14(+0.57%)
Apr 19, 2007 23.94 24.33 23.72 24.18 542,293 +0.14(+0.60%)
Apr 18, 2007 23.73 24.12 23.57 24.04 645,260 +0.25(+1.05%)
Apr 17, 2007 23.90 24.11 23.70 23.79 777,582 -0.12(-0.52%)
Apr 16, 2007 23.55 23.94 23.55 23.91 770,411 +0.47(+1.98%)
Apr 13, 2007 23.54 23.61 23.29 23.45 903,314 -0.12(-0.50%)
Apr 12, 2007 23.15 23.60 22.71 23.57 758,509 +0.41(+1.75%)
Apr 11, 2007 23.42 23.42 22.99 23.16 697,016 -0.26(-1.12%)
Apr 10, 2007 23.27 23.44 23.21 23.42 371,549 +0.12(+0.51%)
Apr 09, 2007 23.44 23.51 23.00 23.30 653,987 -0.14(-0.59%)
Apr 05, 2007 23.04 23.47 22.93 23.44 694,880 +0.31(+1.36%)
Apr 04, 2007 23.11 23.16 22.79 23.13 691,371 +0.05(+0.23%)
Apr 03, 2007 22.77 23.21 22.77 23.08 1,010,125 +0.43(+1.91%)
Apr 02, 2007 22.76 22.76 22.27 22.64 2,122,635 -0.52(-2.24%)
Mar 30, 2007 23.01 23.35 23.01 23.16 756,983 +0.14(+0.63%)
Mar 29, 2007 22.92 23.08 22.69 23.02 752,405 +0.22(+0.98%)
Mar 28, 2007 22.84 23.07 22.56 22.79 1,218,253 -0.09(-0.40%)
Mar 27, 2007 22.90 23.27 22.60 22.89 1,733,081 -0.38(-1.63%)
Mar 26, 2007 23.46 23.49 22.87 23.27 521,847 -0.19(-0.81%)
Mar 23, 2007 23.40 23.72 23.34 23.46 505,978 +0.05(+0.20%)
Mar 22, 2007 23.67 23.72 23.27 23.41 611,415 -0.24(-1.00%)
Mar 21, 2007 23.21 23.82 22.99 23.65 616,756 +0.43(+1.86%)
Mar 20, 2007 22.90 23.27 22.85 23.21 342,099 +0.28(+1.23%)
Mar 19, 2007 22.94 23.07 22.72 22.93 472,714 +0.16(+0.69%)
Mar 16, 2007 23.18 23.18 22.60 22.77 1,225,577 -0.40(-1.73%)
Mar 15, 2007 23.13 23.46 23.03 23.17 428,616 +0.00(+0.00%)
Mar 14, 2007 23.15 23.27 22.78 23.17 1,119,224 +0.02(+0.09%)
Mar 13, 2007 23.57 23.39 23.10 23.15 1,147,910 -0.41(-1.75%)
Mar 12, 2007 23.08 23.62 23.00 23.57 876,916 +0.30(+1.30%)
Mar 09, 2007 23.68 23.78 22.64 23.27 1,248,923 -0.28(-1.20%)
Mar 08, 2007 23.58 23.80 23.38 23.55 612,788 +0.08(+0.33%)
Mar 07, 2007 23.60 23.69 23.30 23.47 445,706 -0.13(-0.56%)
Mar 06, 2007 23.72 23.89 23.29 23.60 708,308 +0.07(+0.31%)
Mar 05, 2007 23.76 23.95 23.51 23.53 1,041,100 -0.34(-1.43%)
Mar 02, 2007 24.18 24.18 23.86 23.87 684,199 -0.39(-1.59%)
Mar 01, 2007 23.89 24.39 23.66 24.25 995,322 +0.12(+0.49%)
Feb 28, 2007 24.38 24.40 24.07 24.14 783,991 -0.24(-0.99%)
Feb 27, 2007 24.59 24.86 24.36 24.38 1,207,877 -0.47(-1.87%)
Feb 26, 2007 24.95 24.98 24.64 24.84 416,562 -0.06(-0.24%)
Feb 23, 2007 24.93 25.00 24.59 24.90 654,139 -0.03(-0.11%)
Feb 22, 2007 25.17 25.17 24.73 24.93 545,345 -0.23(-0.91%)
Feb 21, 2007 25.27 25.36 24.97 25.16 497,433 -0.21(-0.83%)
Feb 20, 2007 25.39 25.45 25.16 25.37 356,442 -0.12(-0.46%)
Feb 16, 2007 25.93 25.93 25.32 25.49 897,821 -0.44(-1.69%)
Feb 15, 2007 25.56 25.93 25.42 25.93 740,198 +0.35(+1.36%)
Feb 14, 2007 25.56 25.59 25.36 25.58 900,453 +0.05(+0.21%)
Feb 13, 2007 25.15 25.53 25.11 25.53 596,730 +0.45(+1.78%)
Feb 12, 2007 25.13 25.15 24.76 25.08 609,573 +0.01(+0.03%)
Feb 09, 2007 25.23 25.24 24.81 25.07 711,054 -0.24(-0.96%)
Feb 08, 2007 25.55 25.65 25.13 25.32 1,151,878 -0.30(-1.18%)
Feb 07, 2007 25.37 25.80 25.25 25.62 660,395 +0.25(+0.98%)
Feb 06, 2007 24.95 25.38 24.94 25.37 788,874 +0.46(+1.84%)
Feb 05, 2007 25.36 25.40 24.87 24.91 502,315 -0.54(-2.11%)
Feb 02, 2007 24.79 25.72 24.74 25.45 1,313,009 +0.77(+3.13%)
Feb 01, 2007 24.69 24.74 24.41 24.67 1,143,028 -0.01(-0.05%)
Jan 31, 2007 24.62 24.81 24.49 24.69 816,034 +0.05(+0.21%)
Jan 30, 2007 24.69 24.77 24.45 24.64 455,776 +0.00(+0.00%)
Jan 29, 2007 24.72 24.86 24.52 24.64 652,003 -0.09(-0.37%)
Jan 26, 2007 24.61 24.91 24.56 24.73 722,956 +0.12(+0.48%)
Jan 25, 2007 24.88 25.05 24.41 24.61 1,355,123 -0.16(-0.66%)
Jan 24, 2007 24.15 25.07 24.09 24.77 1,993,699 +0.75(+3.14%)
Jan 23, 2007 23.82 24.04 23.78 24.02 1,038,200 +0.14(+0.60%)
Jan 22, 2007 23.89 23.91 23.57 23.87 873,559 -0.01(-0.05%)
Jan 19, 2007 23.42 23.95 23.30 23.89 424,496 +0.49(+2.10%)
Jan 18, 2007 23.31 23.46 23.12 23.40 364,224 +0.10(+0.45%)
Jan 17, 2007 22.97 23.35 22.97 23.29 310,361 +0.22(+0.97%)
Jan 16, 2007 23.76 23.79 22.94 23.07 501,247 -0.62(-2.63%)
Jan 12, 2007 23.44 23.74 23.27 23.69 178,374 +0.18(+0.75%)
Jan 11, 2007 22.96 23.63 22.96 23.51 356,442 +0.54(+2.37%)
Jan 10, 2007 22.84 23.02 22.65 22.97 233,610 -0.08(-0.34%)
Jan 09, 2007 23.04 23.13 22.82 23.05 431,820 +0.01(+0.06%)
Jan 08, 2007 23.04 23.04 22.43 23.04 536,342 -0.13(-0.57%)
Jan 05, 2007 23.09 23.63 23.09 23.17 484,005 -0.45(-1.89%)
Jan 04, 2007 23.63 23.70 23.20 23.61 420,529 -0.05(-0.19%)
Jan 03, 2007 23.70 23.84 23.31 23.66 819,544 -0.01(-0.03%)
Dec 29, 2006 23.97 24.12 23.65 23.67 330,350 -0.34(-1.42%)
Dec 28, 2006 24.14 24.24 23.95 24.01 193,937 -0.17(-0.70%)
Dec 27, 2006 23.80 24.18 23.80 24.18 262,754 +0.41(+1.71%)
Dec 26, 2006 23.57 23.95 23.55 23.77 258,176 +0.10(+0.42%)
Dec 22, 2006 23.82 23.86 23.56 23.67 195,921 -0.23(-0.96%)
Dec 21, 2006 23.87 24.19 23.77 23.90 399,624 +0.03(+0.14%)
Dec 20, 2006 23.57 24.07 23.57 23.87 435,025 +0.31(+1.31%)
Dec 19, 2006 23.57 23.62 23.19 23.56 464,016 -0.11(-0.47%)
Dec 18, 2006 24.12 24.22 23.56 23.67 955,804 -0.39(-1.61%)
Dec 15, 2006 23.74 24.22 23.67 24.06 1,708,820 +0.62(+2.66%)
Dec 14, 2006 23.01 23.71 23.01 23.44 668,025 +0.43(+1.88%)
Dec 13, 2006 22.94 23.04 22.76 23.00 571,285 +0.22(+0.95%)
Dec 12, 2006 22.87 23.04 22.65 22.79 688,624 -0.09(-0.37%)
Dec 11, 2006 22.88 23.27 22.75 22.87 510,555 -0.03(-0.14%)
Dec 08, 2006 23.23 23.27 22.84 22.91 854,333 -0.46(-1.96%)
Dec 07, 2006 23.64 23.74 23.17 23.36 509,945 -0.26(-1.08%)
Dec 06, 2006 23.68 24.02 23.50 23.62 470,730 +0.00(+0.00%)
Dec 05, 2006 23.37 23.74 23.23 23.62 600,581 +0.38(+1.64%)
Dec 04, 2006 22.92 23.41 22.92 23.24 406,949 +0.28(+1.23%)
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.