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 (%)
Jun 30, 2005 22.28 22.38 21.93 21.96 810,236 -0.26(-1.15%)
Jun 29, 2005 22.02 22.25 21.95 22.22 274,198 +0.15(+0.68%)
Jun 28, 2005 21.69 22.10 21.68 22.07 325,315 +0.37(+1.69%)
Jun 27, 2005 21.55 21.76 21.39 21.70 284,574 +0.03(+0.15%)
Jun 24, 2005 21.76 21.76 21.27 21.67 523,525 -0.09(-0.42%)
Jun 23, 2005 22.28 22.35 21.73 21.76 367,123 -0.56(-2.52%)
Jun 22, 2005 22.28 22.35 22.15 22.32 308,988 +0.16(+0.74%)
Jun 21, 2005 22.02 22.27 22.02 22.16 326,230 +0.14(+0.63%)
Jun 20, 2005 21.95 22.09 21.79 22.02 429,532 +0.02(+0.09%)
Jun 17, 2005 21.79 22.07 21.70 22.00 852,045 +0.54(+2.54%)
Jun 16, 2005 21.05 21.48 21.02 21.46 290,677 +0.37(+1.74%)
Jun 15, 2005 21.43 21.43 21.00 21.09 366,513 -0.21(-0.98%)
Jun 14, 2005 21.12 21.36 21.04 21.30 420,987 +0.18(+0.87%)
Jun 13, 2005 21.00 21.20 21.00 21.12 196,837 +0.11(+0.53%)
Jun 10, 2005 21.30 21.30 20.98 21.00 372,159 -0.29(-1.38%)
Jun 09, 2005 21.33 21.47 21.06 21.30 701,899 -0.03(-0.12%)
Jun 08, 2005 21.46 21.61 21.25 21.33 803,674 -0.13(-0.61%)
Jun 07, 2005 21.79 22.09 21.44 21.46 663,295 -0.33(-1.50%)
Jun 06, 2005 21.33 21.80 20.88 21.78 1,012,566 +1.25(+6.06%)
Jun 03, 2005 20.56 20.95 20.53 20.54 418,087 -0.05(-0.22%)
Jun 02, 2005 20.51 20.63 20.41 20.59 298,765 +0.01(+0.03%)
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.