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 (%)
Aug 31, 2004 23.11 23.44 22.94 23.42 282,743 +0.24(+1.05%)
Aug 30, 2004 23.33 23.36 22.94 23.18 251,005 -0.21(-0.90%)
Aug 27, 2004 23.38 23.54 23.04 23.39 190,123 +0.01(+0.06%)
Aug 26, 2004 23.41 23.57 23.36 23.38 186,155 +0.01(+0.03%)
Aug 25, 2004 23.30 23.49 23.11 23.37 166,319 +0.16(+0.68%)
Aug 24, 2004 23.11 23.33 23.04 23.21 242,765 +0.16(+0.68%)
Aug 23, 2004 22.99 23.15 22.99 23.06 342,404 -0.08(-0.34%)
Aug 20, 2004 23.28 23.33 22.83 23.13 359,189 -0.14(-0.62%)
Aug 19, 2004 23.49 23.61 23.06 23.28 296,018 -0.33(-1.42%)
Aug 18, 2004 23.04 23.63 22.87 23.61 322,263 +0.44(+1.89%)
Aug 17, 2004 23.01 23.55 23.01 23.17 475,308 +0.31(+1.38%)
Aug 16, 2004 22.33 23.09 22.32 22.86 377,652 +0.53(+2.38%)
Aug 13, 2004 22.48 22.57 22.20 22.33 292,509 +0.05(+0.21%)
Aug 12, 2004 23.00 23.00 21.95 22.28 861,963 -0.72(-3.13%)
Aug 11, 2004 23.59 23.59 22.87 23.00 856,012 -0.70(-2.96%)
Aug 10, 2004 23.24 23.79 23.24 23.70 354,917 +0.47(+2.03%)
Aug 09, 2004 23.04 23.46 23.03 23.23 394,284 +0.26(+1.11%)
Aug 06, 2004 23.27 23.28 22.85 22.98 294,645 -0.42(-1.79%)
Aug 05, 2004 23.61 23.86 23.36 23.40 612,178 -0.30(-1.27%)
Aug 04, 2004 23.69 24.03 23.17 23.70 536,037 -0.15(-0.63%)
Aug 03, 2004 24.15 24.15 23.76 23.85 409,848 -0.14(-0.60%)
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.