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%)
Sep 01, 2011 11.45 11.56 10.99 11.10 504,410 -0.40(-3.49%)
Aug 31, 2011 11.61 11.61 11.25 11.50 569,857 -0.04(-0.35%)
Aug 30, 2011 11.75 11.80 11.32 11.54 554,453 -0.31(-2.65%)
Aug 29, 2011 11.19 11.85 11.09 11.85 420,966 +0.84(+7.59%)
Aug 26, 2011 10.50 11.19 10.38 11.02 456,409 +0.43(+4.11%)
Aug 25, 2011 10.80 10.85 10.49 10.58 487,322 -0.13(-1.19%)
Aug 24, 2011 9.854 10.79 9.854 10.71 604,641 +0.85(+8.62%)
Aug 23, 2011 9.687 9.921 9.507 9.861 1,264,818 +0.26(+2.72%)
Aug 22, 2011 10.04 10.04 9.386 9.600 755,220 -0.10(-1.03%)
Aug 19, 2011 9.721 10.22 9.627 9.701 1,368,805 -0.20(-2.03%)
Aug 18, 2011 10.39 10.39 9.841 9.901 610,327 -0.89(-8.25%)
Aug 17, 2011 11.13 11.25 10.60 10.79 370,204 -0.28(-2.54%)
Aug 16, 2011 11.28 11.32 10.84 11.07 380,452 -0.37(-3.27%)
Aug 15, 2011 11.34 11.49 11.21 11.45 348,841 +0.24(+2.15%)
Aug 12, 2011 11.35 11.37 10.86 11.21 412,358 -0.01(-0.06%)
Aug 11, 2011 10.80 11.44 10.43 11.21 807,834 +0.45(+4.23%)
Aug 10, 2011 11.16 11.37 10.74 10.76 687,351 -0.91(-7.80%)
Aug 09, 2011 11.80 11.67 10.61 11.67 1,085,129 +0.59(+5.31%)
Aug 08, 2011 11.80 12.12 10.96 11.08 1,160,142 -1.16(-9.51%)
Aug 05, 2011 12.39 12.74 11.83 12.24 1,263,236 +0.11(+0.88%)
Aug 04, 2011 12.91 13.41 11.71 12.14 1,297,767 -0.12(-0.98%)
Aug 03, 2011 11.63 12.27 11.26 12.26 854,081 +0.60(+5.11%)
Aug 02, 2011 12.20 12.34 11.66 11.66 335,587 -0.65(-5.27%)
Aug 01, 2011 12.52 12.74 12.06 12.31 395,201 +0.00(+0.00%)
Jul 29, 2011 12.02 12.50 11.81 12.31 261,677 +0.14(+1.15%)
Jul 28, 2011 12.54 12.67 12.10 12.17 412,878 -0.34(-2.73%)
Jul 27, 2011 12.70 12.76 12.46 12.51 540,428 -0.25(-1.94%)
Jul 26, 2011 12.90 12.96 12.72 12.76 306,071 -0.11(-0.88%)
Jul 25, 2011 12.93 13.01 12.84 12.87 303,843 -0.26(-1.99%)
Jul 22, 2011 13.12 13.27 13.11 13.13 189,352 -0.06(-0.46%)
Jul 21, 2011 13.18 13.42 13.05 13.19 331,690 +0.08(+0.61%)
Jul 20, 2011 13.05 13.13 12.86 13.11 190,253 +0.10(+0.77%)
Jul 19, 2011 12.91 13.16 12.74 13.01 372,549 +0.20(+1.57%)
Jul 18, 2011 12.95 13.03 12.58 12.81 609,599 -0.19(-1.49%)
Jul 15, 2011 12.66 13.09 12.56 13.01 582,894 +0.42(+3.35%)
Jul 14, 2011 12.90 13.04 12.37 12.58 529,460 -0.25(-1.98%)
Jul 13, 2011 13.01 13.17 12.74 12.84 420,949 -0.04(-0.31%)
Jul 12, 2011 13.44 13.59 12.80 12.88 1,123,704 -0.66(-4.89%)
Jul 11, 2011 14.17 14.26 13.49 13.54 544,575 -0.90(-6.21%)
Jul 08, 2011 14.34 14.49 14.02 14.44 240,749 -0.13(-0.87%)
Jul 07, 2011 14.52 14.93 14.38 14.56 365,418 +0.21(+1.49%)
Jul 06, 2011 14.34 14.51 14.16 14.35 334,068 +0.03(+0.19%)
Jul 05, 2011 14.37 14.52 14.20 14.32 229,479 -0.10(-0.69%)
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.