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, 2011 9.353 9.466 9.085 9.105 251,129 -0.44(-4.63%)
Sep 29, 2011 9.480 9.594 9.152 9.547 247,018 +0.34(+3.71%)
Sep 28, 2011 9.500 9.660 9.185 9.206 317,121 -0.33(-3.44%)
Sep 27, 2011 10.05 10.15 9.413 9.533 533,059 -0.22(-2.26%)
Sep 26, 2011 9.393 9.754 9.206 9.754 373,835 +0.51(+5.50%)
Sep 23, 2011 8.958 9.507 8.958 9.246 294,493 +0.29(+3.21%)
Sep 22, 2011 8.978 9.379 8.811 8.958 402,555 -0.36(-3.88%)
Sep 21, 2011 9.734 9.935 9.299 9.319 406,582 -0.45(-4.59%)
Sep 20, 2011 10.21 10.36 9.734 9.767 228,144 -0.41(-4.01%)
Sep 19, 2011 10.32 10.33 9.935 10.18 387,917 -0.40(-3.80%)
Sep 16, 2011 10.52 10.73 10.41 10.58 966,753 +0.14(+1.35%)
Sep 15, 2011 10.46 10.55 10.12 10.44 272,154 +0.15(+1.43%)
Sep 14, 2011 9.908 10.53 9.761 10.29 374,980 +0.54(+5.49%)
Sep 13, 2011 9.694 10.01 9.620 9.754 616,157 +0.13(+1.39%)
Sep 12, 2011 9.453 9.754 9.353 9.620 585,281 -0.03(-0.35%)
Sep 09, 2011 9.861 10.04 9.547 9.654 472,497 -0.38(-3.80%)
Sep 08, 2011 10.38 10.50 9.888 10.04 508,660 -0.45(-4.28%)
Sep 07, 2011 10.32 10.58 10.25 10.48 530,488 +0.38(+3.77%)
Sep 06, 2011 10.03 10.24 9.801 10.10 607,771 -0.31(-3.02%)
Sep 02, 2011 10.80 10.92 10.32 10.42 451,563 -0.68(-6.15%)
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.