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 (%)
Nov 30, 2004 26.15 26.16 25.85 25.85 356,748 -0.28(-1.05%)
Nov 29, 2004 26.35 26.35 25.70 26.13 458,065 -0.15(-0.57%)
Nov 26, 2004 26.44 26.46 26.04 26.28 187,834 -0.09(-0.32%)
Nov 24, 2004 26.35 26.71 26.06 26.37 551,601 +0.06(+0.22%)
Nov 23, 2004 26.35 26.50 25.85 26.31 531,765 -0.09(-0.35%)
Nov 22, 2004 26.21 26.41 26.01 26.40 540,310 +0.03(+0.12%)
Nov 19, 2004 26.94 26.96 26.21 26.37 810,541 -0.64(-2.35%)
Nov 18, 2004 27.03 27.05 26.69 27.00 830,530 -0.10(-0.36%)
Nov 17, 2004 27.51 27.59 27.00 27.10 865,472 -0.41(-1.48%)
Nov 16, 2004 27.92 27.95 27.34 27.51 961,602 -0.48(-1.71%)
Nov 15, 2004 28.03 28.03 27.59 27.98 446,163 -0.02(-0.07%)
Nov 12, 2004 27.59 28.02 27.25 28.00 551,296 +0.33(+1.21%)
Nov 11, 2004 27.53 27.79 27.23 27.67 397,488 +0.14(+0.52%)
Nov 10, 2004 26.84 27.97 26.53 27.53 1,219,016 +0.41(+1.50%)
Nov 09, 2004 26.64 27.13 26.64 27.12 724,024 +0.44(+1.65%)
Nov 08, 2004 26.48 26.72 26.35 26.68 479,885 +0.14(+0.52%)
Nov 05, 2004 26.21 26.56 26.18 26.54 716,700 +0.30(+1.12%)
Nov 04, 2004 25.43 26.25 25.23 26.25 506,130 +0.77(+3.01%)
Nov 03, 2004 25.15 25.48 25.02 25.48 564,418 +0.45(+1.78%)
Nov 02, 2004 24.90 25.11 24.74 25.03 533,291 +0.13(+0.53%)
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.