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 (%)
Jul 31, 2012 13.83 14.07 13.81 14.01 489,789 +0.16(+1.18%)
Jul 30, 2012 13.64 13.88 13.53 13.85 760,950 +0.21(+1.54%)
Jul 27, 2012 13.71 13.84 13.37 13.64 711,201 -0.05(-0.35%)
Jul 26, 2012 13.35 14.09 13.27 13.69 2,091,286 -0.58(-4.05%)
Jul 25, 2012 14.67 14.72 14.11 14.26 466,671 -0.24(-1.64%)
Jul 24, 2012 15.10 15.19 14.46 14.50 333,667 -0.58(-3.83%)
Jul 23, 2012 14.64 15.16 14.56 15.08 642,679 +0.07(+0.50%)
Jul 20, 2012 14.71 15.26 14.70 15.00 500,907 +0.12(+0.78%)
Jul 19, 2012 14.80 14.92 14.40 14.89 516,879 +0.20(+1.34%)
Jul 18, 2012 14.32 14.77 14.22 14.69 343,831 +0.27(+1.88%)
Jul 17, 2012 14.46 14.55 14.24 14.42 956,972 +0.01(+0.05%)
Jul 16, 2012 14.55 14.59 14.23 14.41 733,076 -0.20(-1.39%)
Jul 13, 2012 14.10 14.74 14.09 14.62 399,600 +0.59(+4.21%)
Jul 12, 2012 13.71 14.15 13.65 14.02 343,217 +0.15(+1.08%)
Jul 11, 2012 13.65 13.97 13.45 13.88 526,049 +0.22(+1.64%)
Jul 10, 2012 13.88 14.09 13.55 13.65 260,079 -0.14(-0.98%)
Jul 09, 2012 13.64 13.83 13.52 13.79 633,243 +0.07(+0.54%)
Jul 06, 2012 13.71 13.83 13.37 13.71 333,380 -0.15(-1.08%)
Jul 05, 2012 13.66 13.95 13.53 13.86 425,610 +0.20(+1.48%)
Jul 03, 2012 13.54 13.86 13.48 13.66 186,278 +0.10(+0.75%)
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.