Indicators

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.31	16.31	15.93	15.94	429,784	-0.37(-2.27%)
Dec 29, 2011	15.93	16.41	15.82	16.31	250,369	+0.46(+2.88%)
Dec 28, 2011	16.18	16.35	15.79	15.85	359,517	-0.38(-2.32%)
Dec 27, 2011	15.97	16.32	15.87	16.23	254,507	+0.15(+0.92%)
Dec 23, 2011	15.93	16.20	15.81	16.08	206,948	+0.38(+2.44%)
Dec 21, 2011	15.40	15.85	15.22	15.70	407,205	+0.22(+1.39%)
Dec 20, 2011	15.03	15.49	14.99	15.48	407,328	+0.81(+5.55%)
Dec 19, 2011	14.46	15.03	14.41	14.67	646,361	+0.36(+2.54%)
Dec 16, 2011	15.07	15.30	14.23	14.31	1,455,910	-0.63(-4.19%)
Dec 15, 2011	14.88	15.26	14.75	14.93	499,404	+0.33(+2.26%)
Dec 14, 2011	14.83	15.07	14.58	14.60	588,852	-0.48(-3.16%)
Dec 13, 2011	15.48	15.58	14.89	15.08	746,105	-0.33(-2.14%)
Dec 12, 2011	15.19	15.42	14.87	15.41	458,534	-0.01(-0.09%)
Dec 09, 2011	14.58	15.64	14.38	15.42	759,822	+0.93(+6.40%)
Dec 08, 2011	14.76	15.03	14.44	14.50	517,672	-0.48(-3.19%)
Dec 07, 2011	14.46	15.04	14.46	14.97	531,547	+0.43(+2.96%)
Dec 06, 2011	14.51	14.81	14.39	14.54	343,165	+0.03(+0.23%)
Dec 05, 2011	14.26	14.65	14.09	14.51	463,883	+0.56(+4.00%)
Dec 02, 2011	14.11	14.44	13.88	13.95	302,266	+0.08(+0.58%)

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.