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 (%)
Dec 31, 2003 27.35 27.50 27.08 27.45 182,341 +0.16(+0.60%)
Dec 30, 2003 27.13 27.96 27.13 27.28 200,193 +0.09(+0.31%)
Dec 29, 2003 27.07 27.24 27.03 27.20 121,916 +0.13(+0.48%)
Dec 26, 2003 26.94 27.10 26.94 27.07 37,383 +0.13(+0.49%)
Dec 24, 2003 26.90 27.00 26.80 26.94 64,239 +0.03(+0.12%)
Dec 23, 2003 26.83 26.97 26.71 26.90 287,168 +0.09(+0.32%)
Dec 22, 2003 26.86 26.90 26.77 26.82 325,162 -0.05(-0.17%)
Dec 19, 2003 26.94 26.96 26.74 26.86 197,905 -0.07(-0.27%)
Dec 18, 2003 26.74 27.07 26.64 26.94 337,674 +0.10(+0.37%)
Dec 17, 2003 26.94 26.94 26.67 26.84 234,831 +0.07(+0.25%)
Dec 16, 2003 26.87 26.92 26.62 26.77 303,953 -0.24(-0.90%)
Dec 15, 2003 27.53 27.53 27.09 27.01 344,541 -0.38(-1.39%)
Dec 12, 2003 27.42 27.42 27.11 27.39 233,457 -0.01(-0.02%)
Dec 11, 2003 26.78 27.59 26.78 27.40 261,076 +0.58(+2.18%)
Dec 10, 2003 26.94 27.04 26.77 26.82 225,370 -0.15(-0.56%)
Dec 09, 2003 26.64 27.52 26.64 26.97 528,560 +0.36(+1.35%)
Dec 08, 2003 26.61 26.71 26.10 26.61 264,585 +0.11(+0.42%)
Dec 05, 2003 26.48 26.71 26.44 26.50 137,480 -0.17(-0.64%)
Dec 04, 2003 27.14 27.16 26.54 26.67 302,884 -0.45(-1.67%)
Dec 03, 2003 27.31 27.39 27.16 27.12 435,940 -0.03(-0.10%)
Dec 02, 2003 27.13 27.41 27.11 27.15 469,662 +0.07(+0.24%)
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.