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 (%)
Apr 30, 2008 18.54 18.73 17.80 18.00 499,103 -0.41(-2.21%)
Apr 29, 2008 18.71 18.97 18.07 18.41 550,696 -0.16(-0.85%)
Apr 28, 2008 18.89 18.89 17.98 18.57 761,803 -0.41(-2.18%)
Apr 25, 2008 18.79 19.27 18.49 18.98 704,467 +0.24(+1.29%)
Apr 24, 2008 17.77 18.85 17.61 18.74 1,209,444 +0.96(+5.42%)
Apr 23, 2008 18.36 18.42 17.60 17.77 817,955 -0.52(-2.83%)
Apr 22, 2008 18.34 18.78 17.70 18.29 1,293,564 +0.18(+0.98%)
Apr 21, 2008 18.42 18.85 18.00 18.11 967,827 -0.62(-3.32%)
Apr 18, 2008 18.40 19.10 18.40 18.74 820,071 +0.49(+2.69%)
Apr 17, 2008 18.63 18.72 18.20 18.25 523,079 -0.43(-2.28%)
Apr 16, 2008 18.35 18.89 18.11 18.67 807,390 +0.62(+3.41%)
Apr 15, 2008 17.53 18.35 17.37 18.06 785,446 +0.66(+3.81%)
Apr 14, 2008 17.62 17.86 17.38 17.39 473,922 -0.29(-1.67%)
Apr 11, 2008 18.66 18.66 17.51 17.69 977,849 -0.50(-2.77%)
Apr 10, 2008 18.09 19.01 17.82 18.19 1,422,626 -0.28(-1.53%)
Apr 09, 2008 19.08 19.32 18.39 18.47 496,717 -0.70(-3.66%)
Apr 08, 2008 19.50 19.57 19.05 19.18 629,074 -0.52(-2.66%)
Apr 07, 2008 19.60 20.15 19.44 19.70 736,483 +0.26(+1.35%)
Apr 04, 2008 20.12 20.12 19.41 19.44 696,015 -0.81(-4.01%)
Apr 03, 2008 19.58 20.56 19.02 20.25 848,199 +0.48(+2.42%)
Apr 02, 2008 19.51 20.13 19.40 19.77 1,151,632 +0.64(+3.32%)
Apr 01, 2008 18.97 19.72 18.85 19.14 1,681,670 +0.50(+2.71%)
Mar 31, 2008 17.87 18.96 17.70 18.63 1,747,537 +0.81(+4.56%)
Mar 28, 2008 18.64 18.81 17.80 17.82 782,463 -0.88(-4.73%)
Mar 27, 2008 19.29 19.37 18.70 18.70 1,199,152 -0.72(-3.71%)
Mar 26, 2008 19.87 20.00 19.32 19.43 1,151,989 -0.66(-3.26%)
Mar 25, 2008 20.47 20.49 19.41 20.08 1,737,796 -0.88(-4.19%)
Mar 24, 2008 19.41 20.96 19.38 20.96 3,027,190 +1.68(+8.70%)
Mar 21, 2008 18.72 19.45 18.44 19.28 6,034,859 +0.00(+0.00%)
Mar 20, 2008 18.72 19.45 18.44 19.28 6,034,859 +0.83(+4.51%)
Mar 19, 2008 18.22 19.01 18.21 18.45 1,090,835 +0.37(+2.07%)
Mar 18, 2008 17.37 18.23 17.02 18.07 1,167,333 +1.09(+6.40%)
Mar 17, 2008 17.05 17.43 16.31 16.99 1,232,801 -0.53(-3.03%)
Mar 14, 2008 17.62 17.83 16.81 17.52 861,963 +0.04(+0.22%)
Mar 13, 2008 17.04 17.72 16.80 17.48 678,096 +0.25(+1.45%)
Mar 12, 2008 17.43 17.85 17.20 17.23 520,649 -0.07(-0.42%)
Mar 11, 2008 17.14 17.38 16.75 17.30 880,731 +0.66(+3.98%)
Mar 10, 2008 17.03 17.26 16.62 16.64 406,186 -0.28(-1.63%)
Mar 07, 2008 16.72 17.42 16.62 16.91 430,600 +0.14(+0.82%)
Mar 06, 2008 17.96 17.96 16.72 16.78 579,140 -0.62(-3.58%)
Mar 05, 2008 17.41 17.84 17.29 17.40 870,465 +0.04(+0.23%)
Mar 04, 2008 17.68 17.89 17.31 17.36 1,198,022 -0.54(-3.04%)
Mar 03, 2008 17.94 18.03 17.41 17.90 624,235 +0.05(+0.29%)
Feb 29, 2008 18.03 18.48 17.77 17.85 777,430 -0.48(-2.64%)
Feb 28, 2008 19.27 19.32 18.30 18.34 572,963 -0.97(-5.02%)
Feb 27, 2008 19.17 19.66 19.10 19.31 655,513 -0.01(-0.03%)
Feb 26, 2008 18.45 19.58 18.42 19.31 713,953 +0.70(+3.77%)
Feb 25, 2008 18.12 18.65 17.87 18.61 693,507 +0.52(+2.90%)
Feb 22, 2008 18.15 18.17 17.66 18.09 474,392 -0.03(-0.14%)
Feb 21, 2008 18.37 18.87 18.07 18.11 752,982 -0.09(-0.50%)
Feb 20, 2008 17.50 18.38 17.41 18.21 856,012 +0.62(+3.50%)
Feb 19, 2008 18.29 18.33 17.34 17.59 722,346 -0.53(-2.93%)
Feb 18, 2008 18.15 18.28 17.81 18.12 0 +0.00(+0.00%)
Feb 15, 2008 18.15 18.28 17.81 18.12 947,315 -0.17(-0.93%)
Feb 14, 2008 19.25 19.25 18.13 18.29 741,997 -0.88(-4.58%)
Feb 13, 2008 18.90 19.46 18.56 19.17 477,520 +0.41(+2.20%)
Feb 12, 2008 19.05 19.10 18.49 18.76 525,687 -0.32(-1.68%)
Feb 11, 2008 18.78 19.16 18.52 19.08 719,294 +0.46(+2.46%)
Feb 08, 2008 19.20 19.39 18.46 18.62 457,607 -0.62(-3.20%)
Feb 07, 2008 18.48 19.52 18.46 19.23 767,511 +0.61(+3.27%)
Feb 06, 2008 19.31 19.52 18.57 18.63 711,198 -0.57(-2.97%)
Feb 05, 2008 19.20 19.88 18.86 19.20 1,089,622 -0.30(-1.55%)
Feb 04, 2008 20.60 20.60 19.46 19.50 851,012 -1.21(-5.82%)
Feb 01, 2008 20.39 20.71 19.82 20.70 1,234,748 +0.42(+2.07%)
Jan 31, 2008 19.02 20.75 19.01 20.28 1,682,627 +0.94(+4.84%)
Jan 30, 2008 19.67 19.92 19.22 19.35 1,062,614 -0.39(-1.99%)
Jan 29, 2008 19.77 19.86 18.53 19.74 847,772 +0.33(+1.69%)
Jan 28, 2008 18.28 19.44 17.58 19.41 1,422,719 +1.09(+5.94%)
Jan 25, 2008 19.01 19.06 17.98 18.32 1,148,216 -0.42(-2.24%)
Jan 24, 2008 20.20 20.36 18.60 18.74 2,850,693 -1.87(-9.06%)
Jan 23, 2008 16.61 20.94 16.55 20.61 4,697,272 +4.25(+26.00%)
Jan 22, 2008 15.28 16.51 15.04 16.36 1,269,522 +0.45(+2.84%)
Jan 21, 2008 16.71 16.71 15.61 15.91 0 +0.00(+0.00%)
Jan 18, 2008 16.71 16.71 15.61 15.91 1,205,970 +0.14(+0.87%)
Jan 17, 2008 16.25 16.43 15.73 15.77 1,195,142 -0.48(-2.94%)
Jan 16, 2008 15.56 16.38 15.47 16.25 1,045,056 +0.62(+3.94%)
Jan 15, 2008 15.73 15.76 15.22 15.63 1,444,082 -0.40(-2.49%)
Jan 14, 2008 15.96 16.09 15.61 16.03 931,695 +0.26(+1.62%)
Jan 11, 2008 15.92 15.93 15.41 15.77 922,082 -0.20(-1.27%)
Jan 10, 2008 15.77 16.31 14.86 15.98 1,989,885 -0.01(-0.04%)
Jan 09, 2008 16.52 16.52 15.66 15.98 1,671,131 -0.58(-3.48%)
Jan 08, 2008 16.88 17.04 16.55 16.56 931,054 -0.39(-2.32%)
Jan 07, 2008 16.71 17.07 16.61 16.95 772,699 +0.31(+1.85%)
Jan 04, 2008 17.73 17.81 16.56 16.65 1,723,468 -1.13(-6.34%)
Jan 03, 2008 18.38 18.51 17.72 17.77 697,169 -0.61(-3.32%)
Jan 02, 2008 18.79 18.82 18.16 18.38 711,970 -0.29(-1.58%)
Jan 01, 2008 18.81 18.84 18.36 18.68 0 +0.00(+0.00%)
Dec 31, 2007 18.81 18.84 18.36 18.68 520,626 -0.20(-1.04%)
Dec 28, 2007 19.10 19.10 18.62 18.87 373,685 +0.00(+0.00%)
Dec 27, 2007 18.99 19.06 18.83 18.87 638,270 -0.06(-0.31%)
Dec 26, 2007 18.61 18.99 18.42 18.93 538,338 +0.16(+0.84%)
Dec 24, 2007 18.51 18.85 18.36 18.78 255,582 +0.52(+2.84%)
Dec 21, 2007 18.18 18.34 17.93 18.26 624,995 +0.31(+1.72%)
Dec 20, 2007 17.81 18.00 17.39 17.95 569,759 +0.31(+1.75%)
Dec 19, 2007 17.11 17.66 17.02 17.64 443,606 +0.47(+2.75%)
Dec 18, 2007 17.30 17.45 16.95 17.17 661,006 -0.04(-0.23%)
Dec 17, 2007 17.50 17.66 17.20 17.21 704,534 -0.37(-2.09%)
Dec 14, 2007 17.69 17.74 17.47 17.58 705,866 -0.28(-1.54%)
Dec 13, 2007 18.28 18.43 17.73 17.85 777,430 -0.62(-3.37%)
Dec 12, 2007 19.19 19.20 18.13 18.47 459,553 -0.23(-1.23%)
Dec 11, 2007 19.37 19.68 18.63 18.70 899,824 -0.60(-3.09%)
Dec 10, 2007 19.48 19.48 19.04 19.30 455,929 -0.17(-0.88%)
Dec 07, 2007 19.60 19.60 19.25 19.47 355,985 -0.09(-0.44%)
Dec 06, 2007 18.61 19.56 18.61 19.56 540,325 +0.85(+4.56%)
Dec 05, 2007 19.03 19.06 18.57 18.70 851,129 -0.07(-0.38%)
Dec 04, 2007 18.77 18.85 18.47 18.78 836,023 -0.18(-0.97%)
Dec 03, 2007 18.81 19.22 18.81 18.96 910,485 +0.24(+1.30%)
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%)
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.