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 (%)
Dec 31, 2009 9.024 8.795 8.795 8.795 414,578 -0.21(-2.33%)
Dec 30, 2009 9.267 9.280 8.815 9.005 345,987 -0.26(-2.83%)
Dec 29, 2009 9.372 9.391 9.234 9.267 227,719 -0.05(-0.56%)
Dec 28, 2009 9.339 9.437 9.214 9.319 379,140 -0.01(-0.07%)
Dec 24, 2009 8.992 9.339 8.952 9.326 205,279 +0.33(+3.72%)
Dec 23, 2009 8.985 9.031 8.795 8.992 155,618 +0.10(+1.11%)
Dec 22, 2009 8.677 8.965 8.572 8.893 349,515 +0.21(+2.42%)
Dec 21, 2009 8.710 8.985 8.618 8.684 249,726 +0.01(+0.08%)
Dec 18, 2009 8.769 8.821 8.605 8.677 837,663 -0.06(-0.68%)
Dec 17, 2009 8.743 8.821 8.625 8.736 530,988 -0.10(-1.19%)
Dec 16, 2009 8.172 8.887 8.041 8.841 949,741 +0.71(+8.79%)
Dec 15, 2009 8.054 8.231 7.950 8.127 500,481 +0.07(+0.90%)
Dec 14, 2009 8.018 8.074 7.989 8.054 278,690 +0.03(+0.33%)
Dec 11, 2009 7.995 8.061 7.766 8.028 476,911 +0.07(+0.82%)
Dec 10, 2009 8.212 8.212 7.891 7.963 495,701 -0.19(-2.33%)
Dec 09, 2009 8.199 8.225 8.107 8.153 391,255 -0.07(-0.80%)
Dec 08, 2009 8.264 8.369 8.074 8.218 392,839 -0.13(-1.57%)
Dec 07, 2009 8.441 8.507 8.251 8.349 231,521 -0.15(-1.77%)
Dec 04, 2009 8.035 8.500 8.022 8.500 749,584 +0.60(+7.55%)
Dec 03, 2009 7.891 8.068 7.825 7.904 389,865 +0.09(+1.09%)
Dec 02, 2009 8.068 8.258 7.760 7.819 518,332 -0.26(-3.17%)
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.