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 (%)
Nov 30, 2009	7.569	7.635	7.209	7.609	508,781	+0.01(+0.09%)
Nov 27, 2009	7.406	7.766	7.406	7.602	230,610	-0.13(-1.69%)
Nov 25, 2009	7.805	7.877	7.714	7.733	168,861	-0.07(-0.92%)
Nov 24, 2009	7.497	7.805	7.471	7.805	565,343	+0.25(+3.30%)
Nov 23, 2009	7.982	8.009	7.497	7.556	960,100	-0.28(-3.51%)
Nov 20, 2009	7.825	7.923	7.694	7.832	516,675	-0.05(-0.67%)
Nov 19, 2009	8.035	8.140	7.819	7.884	844,932	-0.19(-2.35%)
Nov 18, 2009	7.786	8.094	7.779	8.074	538,756	+0.23(+2.92%)
Nov 17, 2009	8.054	8.054	7.812	7.845	331,446	-0.21(-2.60%)
Nov 16, 2009	7.923	8.192	7.923	8.054	351,912	+0.22(+2.76%)
Nov 13, 2009	7.766	7.936	7.701	7.838	613,701	+0.14(+1.87%)
Nov 12, 2009	8.094	8.146	7.687	7.694	458,920	-0.44(-5.40%)
Nov 11, 2009	8.100	8.323	8.054	8.133	408,053	+0.16(+1.97%)
Nov 10, 2009	8.113	8.454	7.871	7.976	632,353	-0.16(-1.93%)
Nov 09, 2009	8.002	8.163	7.969	8.133	545,282	+0.20(+2.48%)
Nov 06, 2009	7.838	7.976	7.674	7.936	481,348	-0.04(-0.49%)
Nov 05, 2009	7.550	8.028	7.510	7.976	956,029	+0.52(+7.04%)
Nov 04, 2009	7.963	8.107	7.406	7.451	772,565	-0.49(-6.19%)
Nov 03, 2009	7.989	8.199	7.740	7.943	641,810	-0.15(-1.86%)

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.