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 (%)
Mar 31, 2011 14.64 14.66 14.41 14.57 272,625 -0.07(-0.45%)
Mar 30, 2011 14.64 14.64 14.64 14.64 217,106 +0.02(+0.14%)
Mar 29, 2011 14.52 14.64 14.35 14.62 133,262 +0.11(+0.73%)
Mar 28, 2011 14.80 14.85 14.43 14.51 192,745 -0.25(-1.71%)
Mar 25, 2011 14.74 15.14 14.59 14.76 197,547 +0.13(+0.91%)
Mar 24, 2011 14.64 14.74 14.33 14.63 251,770 +0.11(+0.73%)
Mar 23, 2011 14.66 14.70 14.22 14.52 344,317 -0.22(-1.49%)
Mar 22, 2011 14.89 14.96 14.64 14.74 315,893 -0.12(-0.81%)
Mar 21, 2011 14.69 14.86 14.56 14.86 368,603 +0.26(+1.78%)
Mar 18, 2011 14.96 15.03 14.52 14.60 2,302,399 -0.16(-1.08%)
Mar 17, 2011 15.42 15.50 14.74 14.76 295,583 -0.35(-2.29%)
Mar 16, 2011 15.21 15.42 14.92 15.11 388,249 -0.16(-1.05%)
Mar 15, 2011 15.14 15.44 15.10 15.27 448,741 -0.17(-1.08%)
Mar 14, 2011 14.83 15.46 14.83 15.44 661,630 +0.41(+2.70%)
Mar 11, 2011 14.84 15.12 14.66 15.03 212,585 +0.05(+0.31%)
Mar 10, 2011 15.50 15.50 14.92 14.98 277,298 -0.70(-4.45%)
Mar 09, 2011 15.48 15.81 15.38 15.68 192,823 +0.13(+0.81%)
Mar 08, 2011 15.19 15.63 15.01 15.56 448,194 +0.37(+2.45%)
Mar 07, 2011 15.45 15.54 14.87 15.18 279,652 -0.23(-1.51%)
Mar 04, 2011 15.50 15.56 15.05 15.42 302,301 -0.04(-0.26%)
Mar 03, 2011 14.92 15.85 14.92 15.46 825,978 +0.70(+4.73%)
Mar 02, 2011 14.49 14.79 14.36 14.76 285,445 +0.30(+2.07%)
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.