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, 2012 14.96 15.21 14.77 15.00 315,181 +0.17(+1.14%)
Aug 30, 2012 14.73 14.83 14.64 14.83 239,658 -0.01(-0.05%)
Aug 29, 2012 14.60 14.90 14.59 14.83 257,915 +0.20(+1.35%)
Aug 27, 2012 14.89 14.94 14.57 14.64 375,138 -0.23(-1.55%)
Aug 24, 2012 14.83 14.96 14.61 14.87 192,883 -0.05(-0.32%)
Aug 23, 2012 15.15 15.30 14.82 14.91 197,547 -0.26(-1.75%)
Aug 22, 2012 15.23 15.35 15.02 15.18 225,528 +0.02(+0.13%)
Aug 21, 2012 15.27 15.68 15.10 15.16 229,587 -0.08(-0.54%)
Aug 20, 2012 15.61 15.63 15.14 15.24 315,618 -0.43(-2.73%)
Aug 17, 2012 15.17 15.69 14.87 15.67 383,005 +0.49(+3.22%)
Aug 16, 2012 14.66 15.25 14.43 15.18 257,268 +0.48(+3.28%)
Aug 15, 2012 14.52 14.73 14.41 14.70 179,546 +0.16(+1.07%)
Aug 14, 2012 14.74 15.00 14.47 14.54 346,050 -0.07(-0.51%)
Aug 13, 2012 14.54 14.66 14.26 14.62 183,087 +0.03(+0.23%)
Aug 10, 2012 14.76 14.88 14.45 14.58 160,601 -0.20(-1.38%)
Aug 09, 2012 14.83 14.96 14.65 14.79 161,041 -0.01(-0.05%)
Aug 08, 2012 14.77 15.03 14.67 14.79 150,238 -0.07(-0.50%)
Aug 07, 2012 14.52 14.98 14.52 14.87 267,064 +0.46(+3.21%)
Aug 06, 2012 14.29 14.66 14.27 14.41 366,445 +0.12(+0.81%)
Aug 03, 2012 13.99 14.37 13.92 14.29 445,999 +0.56(+4.06%)
Aug 02, 2012 13.77 13.96 13.43 13.73 493,523 +0.08(+0.60%)
Aug 01, 2012 14.09 14.19 13.54 13.65 454,144 -0.36(-2.57%)
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%)
Jul 02, 2012 13.46 13.66 13.31 13.56 414,466 +0.08(+0.60%)
Jun 29, 2012 13.43 13.54 13.29 13.48 377,554 +0.37(+2.78%)
Jun 28, 2012 12.97 13.19 12.73 13.11 454,470 +0.05(+0.41%)
Jun 27, 2012 12.67 13.12 12.55 13.06 776,617 +0.52(+4.15%)
Jun 26, 2012 12.48 12.74 12.17 12.54 572,712 +0.05(+0.43%)
Jun 25, 2012 12.41 12.95 12.27 12.48 1,216,914 +0.24(+1.93%)
Jun 22, 2012 12.63 12.79 12.21 12.25 1,479,776 -0.33(-2.63%)
Jun 21, 2012 13.25 13.31 12.47 12.58 1,029,005 -0.72(-5.39%)
Jun 20, 2012 14.95 14.96 13.12 13.29 2,531,623 -1.72(-11.48%)
Jun 19, 2012 15.71 15.82 14.99 15.02 830,782 -0.59(-3.77%)
Jun 18, 2012 15.07 15.72 14.98 15.61 578,735 +0.39(+2.58%)
Jun 15, 2012 14.77 15.31 14.77 15.21 2,610,799 +0.51(+3.45%)
Jun 14, 2012 14.48 14.84 14.33 14.71 521,327 +0.27(+1.87%)
Jun 13, 2012 14.40 14.74 14.27 14.44 580,992 +0.01(+0.09%)
Jun 12, 2012 14.31 14.53 14.11 14.42 1,750,649 +0.20(+1.38%)
Jun 11, 2012 14.85 15.08 14.22 14.23 404,450 -0.38(-2.59%)
Jun 08, 2012 14.42 14.66 14.31 14.61 521,701 +0.16(+1.08%)
Jun 07, 2012 14.96 15.23 14.40 14.45 639,160 -0.26(-1.79%)
Jun 06, 2012 14.12 14.84 14.05 14.71 609,076 +0.51(+3.57%)
Jun 05, 2012 14.06 14.30 13.83 14.21 565,649 +0.09(+0.62%)
Jun 04, 2012 14.94 15.17 13.97 14.12 851,461 -0.80(-5.35%)
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.