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 (%)
Apr 30, 2010 13.87 14.00 13.27 13.32 982,122 -0.61(-4.36%)
Apr 29, 2010 14.37 14.37 13.58 13.93 1,344,834 -0.25(-1.77%)
Apr 28, 2010 14.65 15.13 13.51 14.18 2,529,401 -1.47(-9.40%)
Apr 27, 2010 16.56 16.75 15.56 15.65 700,547 -0.96(-5.80%)
Apr 26, 2010 16.52 16.64 16.08 16.61 614,447 +0.13(+0.76%)
Apr 23, 2010 15.96 16.59 15.95 16.48 575,615 +0.43(+2.67%)
Apr 22, 2010 15.14 16.16 15.10 16.05 463,169 +0.71(+4.64%)
Apr 21, 2010 14.56 15.46 14.46 15.34 530,032 +0.76(+5.20%)
Apr 20, 2010 14.27 14.71 14.27 14.58 331,581 +0.35(+2.45%)
Apr 19, 2010 14.18 14.57 13.96 14.24 377,057 +0.02(+0.14%)
Apr 16, 2010 14.60 14.71 14.18 14.22 630,971 -0.38(-2.62%)
Apr 15, 2010 14.72 14.98 14.58 14.60 261,694 -0.20(-1.38%)
Apr 14, 2010 14.56 14.87 14.46 14.80 475,578 +0.30(+2.09%)
Apr 13, 2010 14.47 14.53 14.28 14.50 188,146 -0.05(-0.32%)
Apr 12, 2010 14.55 14.57 14.32 14.54 490,603 +0.05(+0.32%)
Apr 09, 2010 14.14 14.51 14.06 14.50 735,978 +0.40(+2.81%)
Apr 08, 2010 13.97 14.14 13.82 14.10 474,618 +0.13(+0.94%)
Apr 07, 2010 14.35 14.53 13.83 13.97 436,325 -0.51(-3.51%)
Apr 06, 2010 14.16 14.57 14.14 14.48 295,828 +0.18(+1.29%)
Apr 05, 2010 14.24 14.51 14.10 14.29 284,639 +0.09(+0.60%)
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.