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 (%)
May 31, 2006 24.94 25.17 24.72 24.94 433,651 +0.09(+0.37%)
May 30, 2006 25.72 25.72 24.84 24.85 483,547 -0.87(-3.36%)
May 26, 2006 25.78 25.87 25.64 25.72 252,378 -0.05(-0.20%)
May 25, 2006 25.40 25.82 24.98 25.77 571,285 +0.54(+2.16%)
May 24, 2006 25.85 25.86 24.87 25.23 1,087,944 -0.63(-2.43%)
May 23, 2006 26.15 26.61 25.78 25.85 529,323 -0.13(-0.50%)
May 22, 2006 26.19 26.33 25.81 25.99 626,521 -0.20(-0.75%)
May 19, 2006 25.84 26.25 25.72 26.18 652,308 +0.34(+1.32%)
May 18, 2006 26.08 26.27 25.82 25.84 630,488 -0.18(-0.68%)
May 17, 2006 26.60 26.67 26.00 26.02 824,731 -0.65(-2.43%)
May 16, 2006 27.17 27.29 26.66 26.67 381,009 -0.52(-1.93%)
May 15, 2006 27.10 27.53 26.72 27.19 450,894 -0.03(-0.10%)
May 12, 2006 27.56 27.56 27.07 27.22 694,117 -0.50(-1.82%)
May 11, 2006 28.59 28.59 27.72 27.72 621,944 -0.93(-3.25%)
May 10, 2006 28.91 28.91 28.54 28.65 413,357 -0.38(-1.31%)
May 09, 2006 29.07 29.36 28.99 29.03 320,584 -0.04(-0.14%)
May 08, 2006 29.25 29.27 29.05 29.07 207,518 -0.28(-0.96%)
May 05, 2006 29.43 29.62 29.13 29.35 410,000 +0.03(+0.11%)
May 04, 2006 29.23 29.36 29.00 29.32 310,819 +0.21(+0.72%)
May 03, 2006 29.46 29.66 29.03 29.11 410,611 -0.31(-1.07%)
May 02, 2006 29.48 29.58 29.14 29.43 401,150 -0.05(-0.18%)
May 01, 2006 29.33 29.52 29.12 29.48 665,889 +0.06(+0.20%)
Apr 28, 2006 29.13 29.42 28.86 29.42 562,587 +0.16(+0.54%)
Apr 27, 2006 29.49 29.70 29.05 29.26 961,907 -0.29(-0.98%)
Apr 26, 2006 28.67 29.77 28.53 29.55 1,150,962 +0.88(+3.06%)
Apr 25, 2006 28.44 28.78 28.40 28.67 956,719 +0.29(+1.04%)
Apr 24, 2006 27.89 29.13 27.89 28.38 2,664,014 +1.46(+5.43%)
Apr 21, 2006 26.21 27.35 26.15 26.92 691,828 +0.71(+2.70%)
Apr 20, 2006 26.28 26.33 26.01 26.21 672,602 +0.00(+0.00%)
Apr 19, 2006 26.51 26.71 26.19 26.21 570,217 -0.30(-1.14%)
Apr 18, 2006 26.42 26.67 26.35 26.51 305,631 +0.10(+0.37%)
Apr 17, 2006 26.41 26.44 26.09 26.41 442,501 -0.10(-0.40%)
Apr 13, 2006 26.38 26.84 26.35 26.52 257,566 +0.14(+0.52%)
Apr 12, 2006 26.37 26.38 26.14 26.38 197,905 +0.01(+0.02%)
Apr 11, 2006 26.84 27.14 26.21 26.37 402,829 -0.42(-1.57%)
Apr 10, 2006 27.00 27.28 26.58 26.79 410,763 -0.28(-1.02%)
Apr 07, 2006 27.35 27.54 26.90 27.07 396,420 -0.28(-1.01%)
Apr 06, 2006 27.30 27.70 27.19 27.34 238,035 -0.08(-0.29%)
Apr 05, 2006 27.66 27.66 26.98 27.42 626,369 -0.24(-0.85%)
Apr 04, 2006 27.35 27.79 27.22 27.66 461,117 +0.35(+1.27%)
Apr 03, 2006 27.54 27.71 27.23 27.31 513,607 -0.23(-0.83%)
Mar 31, 2006 27.64 27.64 27.20 27.54 450,283 -0.10(-0.36%)
Mar 30, 2006 27.79 27.85 27.40 27.64 258,634 -0.15(-0.54%)
Mar 29, 2006 27.46 27.87 27.24 27.79 660,701 +0.30(+1.10%)
Mar 28, 2006 28.10 28.10 27.49 27.49 317,991 -0.58(-2.08%)
Mar 27, 2006 27.85 28.07 27.55 28.07 281,217 +0.28(+1.01%)
Mar 24, 2006 27.83 27.85 27.60 27.79 206,297 -0.02(-0.07%)
Mar 23, 2006 27.37 27.83 27.30 27.81 310,666 +0.43(+1.58%)
Mar 22, 2006 26.92 27.43 26.69 27.37 247,953 +0.51(+1.90%)
Mar 21, 2006 27.16 27.37 26.86 26.86 275,571 -0.41(-1.49%)
Mar 20, 2006 27.49 27.53 27.12 27.27 339,353 -0.31(-1.14%)
Mar 17, 2006 27.13 27.72 27.12 27.58 871,270 +0.45(+1.67%)
Mar 16, 2006 26.20 27.26 26.16 27.13 507,809 +0.94(+3.58%)
Mar 15, 2006 26.13 26.24 25.83 26.19 351,254 +0.07(+0.28%)
Mar 14, 2006 25.59 26.18 25.59 26.12 416,409 +0.54(+2.13%)
Mar 13, 2006 25.85 26.19 25.53 25.58 504,452 -0.31(-1.19%)
Mar 10, 2006 26.28 26.31 25.89 25.89 586,086 -0.38(-1.45%)
Mar 09, 2006 26.28 26.31 26.06 26.27 348,050 -0.09(-0.35%)
Mar 08, 2006 26.07 26.45 25.89 26.36 285,947 +0.29(+1.13%)
Mar 07, 2006 26.21 26.28 25.89 26.06 353,696 -0.22(-0.82%)
Mar 06, 2006 25.87 26.50 25.87 26.28 357,511 -0.22(-0.82%)
Mar 03, 2006 26.42 26.80 26.24 26.50 254,209 -0.06(-0.22%)
Mar 02, 2006 26.80 26.86 26.46 26.56 494,228 -0.31(-1.15%)
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.