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 (%)
Feb 29, 2008 18.03 18.48 17.77 17.85 777,430 -0.48(-2.64%)
Feb 28, 2008 19.27 19.32 18.30 18.34 572,963 -0.97(-5.02%)
Feb 27, 2008 19.17 19.66 19.10 19.31 655,513 -0.01(-0.03%)
Feb 26, 2008 18.45 19.58 18.42 19.31 713,953 +0.70(+3.77%)
Feb 25, 2008 18.12 18.65 17.87 18.61 693,507 +0.52(+2.90%)
Feb 22, 2008 18.15 18.17 17.66 18.09 474,392 -0.03(-0.14%)
Feb 21, 2008 18.37 18.87 18.07 18.11 752,982 -0.09(-0.50%)
Feb 20, 2008 17.50 18.38 17.41 18.21 856,012 +0.62(+3.50%)
Feb 19, 2008 18.29 18.33 17.34 17.59 722,346 -0.53(-2.93%)
Feb 18, 2008 18.15 18.28 17.81 18.12 0 +0.00(+0.00%)
Feb 15, 2008 18.15 18.28 17.81 18.12 947,315 -0.17(-0.93%)
Feb 14, 2008 19.25 19.25 18.13 18.29 741,997 -0.88(-4.58%)
Feb 13, 2008 18.90 19.46 18.56 19.17 477,520 +0.41(+2.20%)
Feb 12, 2008 19.05 19.10 18.49 18.76 525,687 -0.32(-1.68%)
Feb 11, 2008 18.78 19.16 18.52 19.08 719,294 +0.46(+2.46%)
Feb 08, 2008 19.20 19.39 18.46 18.62 457,607 -0.62(-3.20%)
Feb 07, 2008 18.48 19.52 18.46 19.23 767,511 +0.61(+3.27%)
Feb 06, 2008 19.31 19.52 18.57 18.63 711,198 -0.57(-2.97%)
Feb 05, 2008 19.20 19.88 18.86 19.20 1,089,622 -0.30(-1.55%)
Feb 04, 2008 20.60 20.60 19.46 19.50 851,012 -1.21(-5.82%)
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.