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 (%)
Mar 31, 2004 27.07 27.20 26.87 27.04 467,831 -0.16(-0.58%)
Mar 30, 2004 26.81 27.30 26.77 27.20 609,431 +0.39(+1.44%)
Mar 29, 2004 26.89 27.06 26.65 26.81 338,895 -0.03(-0.10%)
Mar 26, 2004 27.09 27.10 26.74 26.84 148,924 -0.26(-0.97%)
Mar 25, 2004 26.64 27.10 26.64 27.10 363,461 +0.52(+1.97%)
Mar 24, 2004 27.20 27.20 26.48 26.57 413,815 -1.12(-4.05%)
Mar 23, 2004 27.60 27.84 27.60 27.70 192,869 +0.13(+0.48%)
Mar 22, 2004 27.69 27.69 27.47 27.56 335,080 -0.16(-0.57%)
Mar 19, 2004 27.79 27.86 27.55 27.72 361,325 -0.12(-0.45%)
Mar 18, 2004 27.94 27.95 27.69 27.85 247,801 -0.09(-0.31%)
Mar 17, 2004 27.53 27.95 27.47 27.93 262,754 +0.58(+2.11%)
Mar 16, 2004 27.23 27.43 27.07 27.35 242,918 +0.28(+1.04%)
Mar 15, 2004 27.72 28.97 27.07 27.07 327,451 -0.77(-2.75%)
Mar 12, 2004 27.72 27.92 27.72 27.84 323,178 +0.12(+0.43%)
Mar 11, 2004 28.05 28.11 27.69 27.72 336,301 -0.43(-1.51%)
Mar 10, 2004 29.10 29.10 28.15 28.15 312,192 -1.06(-3.63%)
Mar 09, 2004 29.69 29.70 29.12 29.21 146,025 -0.50(-1.68%)
Mar 08, 2004 30.05 30.08 29.68 29.71 114,897 -0.49(-1.63%)
Mar 05, 2004 30.00 30.28 30.00 30.20 133,055 +0.16(+0.52%)
Mar 04, 2004 29.92 30.19 29.81 30.04 135,802 +0.12(+0.39%)
Mar 03, 2004 29.75 30.07 29.49 29.92 287,321 +0.17(+0.57%)
Mar 02, 2004 29.69 29.75 29.54 29.75 272,825 +0.10(+0.33%)
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.