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 (%)
Feb 28, 2002 26.15 26.94 25.95 26.56 547,939 +0.46(+1.76%)
Feb 27, 2002 25.92 26.18 25.69 26.10 300,748 +0.35(+1.35%)
Feb 26, 2002 24.58 25.83 24.57 25.76 787,805 +1.25(+5.08%)
Feb 25, 2002 24.35 24.58 24.35 24.51 397,031 +0.20(+0.84%)
Feb 22, 2002 24.48 24.48 23.87 24.31 113,524 -0.17(-0.70%)
Feb 21, 2002 24.35 24.67 24.20 24.48 143,126 +0.04(+0.16%)
Feb 20, 2002 24.18 24.48 23.86 24.44 327,146 +0.26(+1.06%)
Feb 19, 2002 24.25 24.33 24.18 24.18 595,088 -0.37(-1.52%)
Feb 18, 2002 24.94 24.94 24.46 24.56 355,069 +0.00(+0.00%)
Feb 15, 2002 24.94 24.94 24.46 24.56 355,069 -0.31(-1.24%)
Feb 14, 2002 24.97 25.07 24.82 24.86 325,467 -0.04(-0.16%)
Feb 13, 2002 24.81 25.16 24.81 24.90 93,688 +0.10(+0.40%)
Feb 12, 2002 24.84 25.13 24.67 24.81 287,626 -0.03(-0.13%)
Feb 11, 2002 23.59 25.06 23.59 24.84 467,526 +0.79(+3.27%)
Feb 08, 2002 24.64 24.73 24.05 24.05 397,641 -0.59(-2.39%)
Feb 07, 2002 24.84 24.90 24.52 24.64 237,882 -0.23(-0.92%)
Feb 06, 2002 25.33 25.33 24.81 24.87 140,685 -0.46(-1.81%)
Feb 05, 2002 25.11 25.36 24.67 25.33 230,863 +0.23(+0.91%)
Feb 04, 2002 26.18 26.24 24.97 25.10 386,349 -1.08(-4.13%)
Feb 01, 2002 26.30 26.30 25.78 26.18 303,800 +0.05(+0.18%)
Jan 31, 2002 26.12 26.27 25.85 26.14 140,227 +0.06(+0.23%)
Jan 30, 2002 25.33 26.14 25.23 26.08 306,699 +0.71(+2.82%)
Jan 29, 2002 26.38 26.39 25.36 25.36 371,549 -0.74(-2.84%)
Jan 28, 2002 25.89 26.22 25.89 26.10 348,508 +0.14(+0.56%)
Jan 25, 2002 25.40 25.99 25.40 25.96 344,388 +0.66(+2.62%)
Jan 24, 2002 25.10 25.53 25.10 25.30 480,190 +0.23(+0.92%)
Jan 23, 2002 25.49 25.50 25.00 25.07 869,287 -0.57(-2.22%)
Jan 22, 2002 25.43 25.64 25.23 25.64 466,000 +0.31(+1.24%)
Jan 21, 2002 25.01 25.56 24.97 25.32 345,304 +0.00(+0.00%)
Jan 18, 2002 25.01 25.56 24.97 25.32 343,778 +0.15(+0.60%)
Jan 17, 2002 25.85 25.89 24.61 25.17 1,011,345 -0.78(-3.01%)
Jan 16, 2002 26.50 26.54 25.91 25.95 171,049 -0.55(-2.08%)
Jan 15, 2002 26.61 26.67 26.48 26.50 264,127 +0.06(+0.22%)
Jan 14, 2002 26.80 26.85 26.42 26.44 156,706 -0.50(-1.85%)
Jan 11, 2002 27.07 27.22 26.84 26.94 149,992 -0.10(-0.36%)
Jan 10, 2002 27.51 27.52 27.03 27.04 213,774 -0.22(-0.79%)
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.