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 (%)
Jun 28, 2002 23.59 23.83 22.84 22.84 376,279 -0.75(-3.19%)
Jun 27, 2002 23.63 23.67 23.33 23.59 336,148 +0.13(+0.56%)
Jun 26, 2002 23.17 23.66 22.84 23.46 735,316 +0.13(+0.56%)
Jun 25, 2002 24.15 24.46 23.33 23.33 251,615 -0.75(-3.13%)
Jun 21, 2002 24.74 24.87 24.64 24.08 159,300 -0.65(-2.62%)
Jun 20, 2002 24.77 24.88 24.67 24.73 124,968 -0.08(-0.32%)
Jun 19, 2002 24.31 25.23 24.25 24.81 268,247 +0.45(+1.86%)
Jun 18, 2002 24.18 24.54 24.12 24.36 151,366 +0.27(+1.12%)
Jun 17, 2002 23.79 24.15 23.43 24.09 218,199 +0.42(+1.77%)
Jun 14, 2002 23.72 23.72 22.58 23.67 484,005 -0.54(-2.25%)
Jun 12, 2002 24.35 24.48 23.72 24.22 379,025 +0.00(+0.00%)
Jun 11, 2002 24.67 25.23 24.12 24.22 447,842 -0.29(-1.20%)
Jun 10, 2002 24.35 25.17 24.35 24.51 307,767 +0.33(+1.36%)
Jun 07, 2002 24.18 24.47 23.72 24.18 175,017 +0.10(+0.44%)
Jun 06, 2002 24.38 24.38 23.84 24.08 236,967 -0.14(-0.57%)
Jun 05, 2002 23.92 24.45 23.92 24.22 184,172 -0.72(-2.89%)
May 31, 2002 25.17 25.61 24.94 24.94 184,324 -0.39(-1.55%)
May 28, 2002 25.85 25.89 25.23 25.33 132,750 -0.56(-2.15%)
May 27, 2002 25.96 26.28 25.89 25.89 200,804 +0.00(+0.00%)
May 24, 2002 25.96 26.28 25.89 25.89 198,668 -0.07(-0.28%)
May 23, 2002 25.17 26.01 25.17 25.96 169,676 +0.75(+2.99%)
May 22, 2002 25.23 25.43 25.07 25.21 534,054 -0.12(-0.47%)
May 21, 2002 26.25 26.25 25.24 25.32 182,951 -0.76(-2.91%)
May 20, 2002 26.37 26.37 25.95 26.08 136,260 -0.22(-0.82%)
May 17, 2002 26.21 26.54 26.21 26.30 123,900 +0.18(+0.68%)
May 16, 2002 26.64 26.64 25.99 26.12 163,267 -0.60(-2.23%)
May 15, 2002 26.52 26.92 26.42 26.72 113,829 +0.20(+0.77%)
May 14, 2002 25.79 26.69 25.79 26.52 227,507 +0.89(+3.48%)
May 13, 2002 26.08 26.08 25.43 25.62 287,626 -0.50(-1.91%)
May 10, 2002 26.02 26.21 25.37 26.12 186,461 +0.05(+0.18%)
May 09, 2002 26.40 26.41 26.02 26.08 211,790 -0.32(-1.22%)
May 08, 2002 26.64 26.77 26.05 26.40 244,291 -0.11(-0.42%)
May 07, 2002 26.33 26.65 26.33 26.51 123,442 +0.18(+0.67%)
May 06, 2002 26.88 26.92 26.33 26.33 184,630 -0.55(-2.05%)
May 03, 2002 27.40 27.47 26.50 26.88 275,419 -0.51(-1.87%)
May 02, 2002 26.62 27.66 26.62 27.39 325,010 +0.64(+2.40%)
May 01, 2002 26.54 26.87 26.54 26.75 364,072 -0.26(-0.95%)
Apr 30, 2002 26.90 27.45 26.61 27.01 395,199 -0.06(-0.22%)
Apr 29, 2002 26.80 27.07 26.75 27.07 384,976 +0.26(+0.98%)
Apr 26, 2002 26.44 26.99 26.35 26.80 521,389 +0.41(+1.56%)
Apr 25, 2002 26.15 26.44 26.05 26.39 386,807 +0.05(+0.17%)
Apr 24, 2002 26.31 26.38 26.12 26.35 330,350 +0.03(+0.12%)
Apr 23, 2002 25.89 26.56 25.89 26.31 361,020 +0.43(+1.65%)
Apr 22, 2002 25.49 26.16 25.47 25.89 314,176 +0.40(+1.57%)
Apr 19, 2002 25.42 25.49 25.34 25.49 324,552 +0.07(+0.26%)
Apr 18, 2002 25.76 25.85 25.31 25.42 396,268 -0.28(-1.10%)
Apr 17, 2002 26.21 26.41 25.43 25.70 447,384 -0.50(-1.93%)
Apr 16, 2002 25.49 26.21 25.48 26.21 409,543 +0.75(+2.93%)
Apr 15, 2002 25.27 25.69 24.25 25.46 738,062 -0.33(-1.30%)
Apr 12, 2002 25.53 26.17 25.53 25.80 601,497 +0.74(+2.96%)
Apr 11, 2002 25.17 25.33 25.00 25.05 260,008 -0.12(-0.49%)
Apr 10, 2002 26.08 26.15 25.17 25.18 292,051 -0.88(-3.37%)
Apr 09, 2002 25.12 26.09 25.07 26.06 427,090 +1.10(+4.41%)
Apr 08, 2002 24.42 25.16 24.12 24.96 323,636 +0.51(+2.09%)
Apr 05, 2002 24.40 24.62 24.40 24.45 249,021 +0.21(+0.87%)
Apr 04, 2002 23.94 24.49 23.77 24.24 303,342 +0.29(+1.20%)
Apr 03, 2002 24.64 24.67 23.82 23.95 735,468 -0.64(-2.61%)
Apr 02, 2002 24.71 24.73 24.54 24.59 307,767 -0.15(-0.61%)
Apr 01, 2002 24.84 24.84 24.29 24.74 326,230 -0.20(-0.81%)
Mar 29, 2002 24.84 25.17 24.77 24.94 634,456 +0.00(+0.00%)
Mar 28, 2002 24.84 25.17 24.77 24.94 634,303 +0.12(+0.50%)
Mar 27, 2002 24.28 24.87 24.27 24.82 258,787 +0.50(+2.08%)
Mar 26, 2002 23.79 24.51 23.73 24.31 347,287 +0.56(+2.34%)
Mar 25, 2002 24.22 24.35 23.64 23.76 373,532 -0.30(-1.25%)
Mar 22, 2002 23.46 24.22 23.46 24.06 959,313 +0.10(+0.44%)
Mar 21, 2002 25.23 25.23 23.95 23.95 691,828 -1.21(-4.82%)
Mar 20, 2002 25.40 25.45 24.97 25.17 14,037,991 -0.33(-1.29%)
Mar 19, 2002 25.36 25.59 25.33 25.49 437,313 +0.13(+0.52%)
Mar 18, 2002 25.78 25.78 25.30 25.36 486,752 -0.41(-1.60%)
Mar 15, 2002 26.02 26.08 25.78 25.78 121,306 -0.26(-0.98%)
Mar 14, 2002 26.29 26.36 25.95 26.03 222,776 -0.21(-0.80%)
Mar 13, 2002 26.21 26.34 25.92 26.24 530,391 +0.09(+0.35%)
Mar 12, 2002 26.23 26.38 26.08 26.15 730,585 -0.10(-0.37%)
Mar 11, 2002 26.21 26.25 26.08 26.25 256,498 +0.03(+0.12%)
Mar 08, 2002 26.67 26.90 26.21 26.21 542,293 -0.34(-1.28%)
Mar 07, 2002 26.48 27.02 26.48 26.56 213,163 +0.01(+0.02%)
Mar 06, 2002 26.77 26.80 26.46 26.55 559,536 -0.22(-0.83%)
Mar 05, 2002 27.36 27.46 26.68 26.77 637,813 -0.75(-2.74%)
Mar 04, 2002 26.64 27.62 26.64 27.53 390,469 +0.81(+3.02%)
Mar 01, 2002 26.56 26.72 25.95 26.72 288,236 +0.16(+0.59%)
Feb 28, 2002 26.15 26.94 25.95 26.56 547,939 +0.46(+1.76%)
Feb 27, 2002 25.92 26.18 25.69 26.10 300,748 +0.35(+1.35%)
Feb 26, 2002 24.58 25.83 24.57 25.76 787,805 +1.25(+5.08%)
Feb 25, 2002 24.35 24.58 24.35 24.51 397,031 +0.20(+0.84%)
Feb 22, 2002 24.48 24.48 23.87 24.31 113,524 -0.17(-0.70%)
Feb 21, 2002 24.35 24.67 24.20 24.48 143,126 +0.04(+0.16%)
Feb 20, 2002 24.18 24.48 23.86 24.44 327,146 +0.26(+1.06%)
Feb 19, 2002 24.25 24.33 24.18 24.18 595,088 -0.37(-1.52%)
Feb 18, 2002 24.94 24.94 24.46 24.56 355,069 +0.00(+0.00%)
Feb 15, 2002 24.94 24.94 24.46 24.56 355,069 -0.31(-1.24%)
Feb 14, 2002 24.97 25.07 24.82 24.86 325,467 -0.04(-0.16%)
Feb 13, 2002 24.81 25.16 24.81 24.90 93,688 +0.10(+0.40%)
Feb 12, 2002 24.84 25.13 24.67 24.81 287,626 -0.03(-0.13%)
Feb 11, 2002 23.59 25.06 23.59 24.84 467,526 +0.79(+3.27%)
Feb 08, 2002 24.64 24.73 24.05 24.05 397,641 -0.59(-2.39%)
Feb 07, 2002 24.84 24.90 24.52 24.64 237,882 -0.23(-0.92%)
Feb 06, 2002 25.33 25.33 24.81 24.87 140,685 -0.46(-1.81%)
Feb 05, 2002 25.11 25.36 24.67 25.33 230,863 +0.23(+0.91%)
Feb 04, 2002 26.18 26.24 24.97 25.10 386,349 -1.08(-4.13%)
Feb 01, 2002 26.30 26.30 25.78 26.18 303,800 +0.05(+0.18%)
Jan 31, 2002 26.12 26.27 25.85 26.14 140,227 +0.06(+0.23%)
Jan 30, 2002 25.33 26.14 25.23 26.08 306,699 +0.71(+2.82%)
Jan 29, 2002 26.38 26.39 25.36 25.36 371,549 -0.74(-2.84%)
Jan 28, 2002 25.89 26.22 25.89 26.10 348,508 +0.14(+0.56%)
Jan 25, 2002 25.40 25.99 25.40 25.96 344,388 +0.66(+2.62%)
Jan 24, 2002 25.10 25.53 25.10 25.30 480,190 +0.23(+0.92%)
Jan 23, 2002 25.49 25.50 25.00 25.07 869,287 -0.57(-2.22%)
Jan 22, 2002 25.43 25.64 25.23 25.64 466,000 +0.31(+1.24%)
Jan 21, 2002 25.01 25.56 24.97 25.32 345,304 +0.00(+0.00%)
Jan 18, 2002 25.01 25.56 24.97 25.32 343,778 +0.15(+0.60%)
Jan 17, 2002 25.85 25.89 24.61 25.17 1,011,345 -0.78(-3.01%)
Jan 16, 2002 26.50 26.54 25.91 25.95 171,049 -0.55(-2.08%)
Jan 15, 2002 26.61 26.67 26.48 26.50 264,127 +0.06(+0.22%)
Jan 14, 2002 26.80 26.85 26.42 26.44 156,706 -0.50(-1.85%)
Jan 11, 2002 27.07 27.22 26.84 26.94 149,992 -0.10(-0.36%)
Jan 10, 2002 27.51 27.52 27.03 27.04 213,774 -0.22(-0.79%)
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.