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 (%)
Sep 30, 2005 20.48 20.64 20.48 20.55 209,043 +0.04(+0.19%)
Sep 29, 2005 20.63 20.68 20.21 20.51 381,467 -0.11(-0.54%)
Sep 28, 2005 20.70 20.73 20.45 20.62 373,380 -0.05(-0.22%)
Sep 27, 2005 20.68 20.76 20.53 20.66 417,172 +0.03(+0.13%)
Sep 26, 2005 20.38 20.78 20.36 20.64 561,367 +0.32(+1.58%)
Sep 23, 2005 20.35 20.46 20.12 20.32 178,984 +0.01(+0.03%)
Sep 22, 2005 20.03 20.40 19.89 20.31 319,822 +0.30(+1.51%)
Sep 21, 2005 20.31 20.31 19.92 20.01 1,015,160 -0.37(-1.80%)
Sep 20, 2005 21.25 21.26 20.12 20.38 1,833,788 -0.89(-4.19%)
Sep 19, 2005 21.58 21.58 21.13 21.27 169,524 -0.27(-1.25%)
Sep 16, 2005 21.69 21.71 21.46 21.54 576,778 -0.07(-0.30%)
Sep 15, 2005 21.69 21.99 21.52 21.60 455,319 -0.09(-0.42%)
Sep 14, 2005 21.42 21.74 21.42 21.69 598,903 +0.28(+1.29%)
Sep 13, 2005 21.56 21.65 21.36 21.42 531,765 -0.18(-0.85%)
Sep 12, 2005 21.20 21.99 21.20 21.60 539,394 +0.47(+2.20%)
Sep 09, 2005 20.91 21.35 20.91 21.14 373,074 +0.29(+1.38%)
Sep 08, 2005 21.09 21.09 20.74 20.85 339,963 -0.28(-1.30%)
Sep 07, 2005 20.71 21.14 20.71 21.12 416,256 +0.35(+1.67%)
Sep 06, 2005 20.64 20.78 20.62 20.78 414,731 +0.22(+1.05%)
Sep 02, 2005 20.70 20.76 20.51 20.56 282,285 -0.12(-0.57%)
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.