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 (%)
Nov 30, 2005 24.56 24.77 24.37 24.45 602,260 -0.07(-0.29%)
Nov 29, 2005 24.64 25.10 24.40 24.52 474,239 -0.06(-0.24%)
Nov 28, 2005 24.88 24.94 24.31 24.58 618,892 -0.26(-1.06%)
Nov 25, 2005 25.38 25.41 24.83 24.84 457,150 -0.61(-2.40%)
Nov 23, 2005 24.31 25.71 24.30 25.45 2,288,802 +1.54(+6.44%)
Nov 22, 2005 23.91 24.08 23.89 23.91 428,921 -0.10(-0.41%)
Nov 21, 2005 23.53 24.22 23.53 24.01 511,013 +0.45(+1.92%)
Nov 18, 2005 23.49 23.63 23.32 23.55 641,780 +0.32(+1.38%)
Nov 17, 2005 23.23 23.44 23.08 23.23 567,317 +0.16(+0.68%)
Nov 16, 2005 22.71 23.33 22.68 23.08 772,852 +0.42(+1.85%)
Nov 15, 2005 22.60 23.13 22.49 22.66 1,162,559 +0.05(+0.23%)
Nov 14, 2005 22.58 22.74 22.45 22.60 950,616 +0.63(+2.86%)
Nov 11, 2005 21.99 22.18 21.80 21.97 140,227 -0.14(-0.65%)
Nov 10, 2005 21.74 22.24 21.43 22.12 335,996 +0.34(+1.56%)
Nov 09, 2005 21.53 22.14 21.53 21.78 802,912 +0.28(+1.31%)
Nov 08, 2005 22.49 22.49 21.36 21.50 1,669,605 -1.15(-5.09%)
Nov 07, 2005 22.25 22.68 22.20 22.65 413,357 +0.41(+1.83%)
Nov 04, 2005 22.35 22.45 22.09 22.24 859,826 -0.24(-1.05%)
Nov 03, 2005 22.72 22.80 22.45 22.48 419,461 -0.14(-0.64%)
Nov 02, 2005 21.99 22.76 21.95 22.62 493,618 +0.60(+2.74%)
Nov 01, 2005 22.09 22.14 21.77 22.02 593,868 -0.14(-0.65%)
Oct 31, 2005 21.81 22.48 21.81 22.16 679,011 +0.40(+1.84%)
Oct 28, 2005 21.71 21.95 21.53 21.76 724,329 +0.16(+0.73%)
Oct 27, 2005 21.61 21.73 21.50 21.61 1,403,799 -0.08(-0.36%)
Oct 26, 2005 21.41 21.88 21.35 21.69 777,277 +0.29(+1.35%)
Oct 25, 2005 21.50 21.86 21.13 21.40 1,407,461 -0.20(-0.91%)
Oct 24, 2005 21.03 21.59 20.38 21.59 2,258,743 +1.61(+8.03%)
Oct 21, 2005 19.72 20.24 19.65 19.99 711,207 +0.28(+1.40%)
Oct 20, 2005 19.58 19.82 19.53 19.71 478,359 +0.16(+0.84%)
Oct 19, 2005 18.84 19.55 18.74 19.55 883,325 +0.64(+3.36%)
Oct 18, 2005 19.33 19.34 18.68 18.91 1,041,252 -0.88(-4.44%)
Oct 17, 2005 19.86 19.89 19.31 19.79 288,541 -0.07(-0.33%)
Oct 14, 2005 19.63 19.86 19.30 19.86 407,712 +0.43(+2.19%)
Oct 13, 2005 19.56 19.57 18.85 19.43 695,185 -0.17(-0.87%)
Oct 12, 2005 19.67 19.73 19.26 19.60 688,624 -0.15(-0.76%)
Oct 11, 2005 20.13 20.13 19.58 19.75 1,542,653 -0.22(-1.12%)
Oct 10, 2005 20.12 20.15 19.86 19.98 467,373 -0.14(-0.72%)
Oct 07, 2005 19.99 20.20 19.83 20.12 559,078 +0.15(+0.75%)
Oct 06, 2005 19.54 20.05 19.54 19.97 742,640 +0.34(+1.74%)
Oct 05, 2005 20.28 20.30 19.33 19.63 1,364,584 -0.87(-4.22%)
Oct 04, 2005 20.37 20.68 20.32 20.49 390,622 +0.12(+0.61%)
Oct 03, 2005 20.55 20.87 20.30 20.37 384,518 -0.18(-0.86%)
Sep 30, 2005 20.48 20.64 20.48 20.55 209,043 +0.04(+0.19%)
Sep 29, 2005 20.63 20.68 20.21 20.51 381,467 -0.11(-0.54%)
Sep 28, 2005 20.70 20.73 20.45 20.62 373,380 -0.05(-0.22%)
Sep 27, 2005 20.68 20.76 20.53 20.66 417,172 +0.03(+0.13%)
Sep 26, 2005 20.38 20.78 20.36 20.64 561,367 +0.32(+1.58%)
Sep 23, 2005 20.35 20.46 20.12 20.32 178,984 +0.01(+0.03%)
Sep 22, 2005 20.03 20.40 19.89 20.31 319,822 +0.30(+1.51%)
Sep 21, 2005 20.31 20.31 19.92 20.01 1,015,160 -0.37(-1.80%)
Sep 20, 2005 21.25 21.26 20.12 20.38 1,833,788 -0.89(-4.19%)
Sep 19, 2005 21.58 21.58 21.13 21.27 169,524 -0.27(-1.25%)
Sep 16, 2005 21.69 21.71 21.46 21.54 576,778 -0.07(-0.30%)
Sep 15, 2005 21.69 21.99 21.52 21.60 455,319 -0.09(-0.42%)
Sep 14, 2005 21.42 21.74 21.42 21.69 598,903 +0.28(+1.29%)
Sep 13, 2005 21.56 21.65 21.36 21.42 531,765 -0.18(-0.85%)
Sep 12, 2005 21.20 21.99 21.20 21.60 539,394 +0.47(+2.20%)
Sep 09, 2005 20.91 21.35 20.91 21.14 373,074 +0.29(+1.38%)
Sep 08, 2005 21.09 21.09 20.74 20.85 339,963 -0.28(-1.30%)
Sep 07, 2005 20.71 21.14 20.71 21.12 416,256 +0.35(+1.67%)
Sep 06, 2005 20.64 20.78 20.62 20.78 414,731 +0.22(+1.05%)
Sep 02, 2005 20.70 20.76 20.51 20.56 282,285 -0.12(-0.57%)
Sep 01, 2005 21.00 21.10 20.56 20.68 474,239 -0.44(-2.08%)
Aug 31, 2005 20.79 21.13 20.67 21.12 547,329 +0.33(+1.58%)
Aug 30, 2005 20.81 20.85 20.49 20.79 427,853 -0.11(-0.53%)
Aug 29, 2005 20.61 20.97 20.49 20.90 399,777 +0.29(+1.40%)
Aug 26, 2005 20.61 20.82 20.53 20.61 536,495 -0.28(-1.32%)
Aug 25, 2005 20.80 20.93 20.76 20.89 346,982 +0.09(+0.41%)
Aug 24, 2005 20.83 20.97 20.67 20.80 694,880 -0.13(-0.63%)
Aug 23, 2005 21.19 21.19 20.78 20.93 532,222 -0.26(-1.21%)
Aug 22, 2005 21.33 21.46 20.97 21.19 546,718 -0.14(-0.68%)
Aug 19, 2005 21.48 21.50 21.30 21.33 209,806 -0.15(-0.70%)
Aug 18, 2005 21.36 21.54 21.27 21.48 306,547 +0.05(+0.24%)
Aug 17, 2005 21.23 21.48 21.21 21.43 386,349 +0.17(+0.80%)
Aug 16, 2005 21.79 21.80 21.26 21.26 285,947 -0.62(-2.85%)
Aug 15, 2005 21.79 22.03 21.66 21.88 430,600 +0.00(+0.00%)
Aug 12, 2005 21.72 21.97 21.57 21.88 460,659 +0.17(+0.78%)
Aug 11, 2005 21.70 21.79 21.50 21.71 583,644 +0.01(+0.06%)
Aug 10, 2005 21.84 22.28 21.66 21.70 975,030 +0.00(+0.00%)
Aug 09, 2005 21.24 21.90 21.23 21.70 971,062 +0.47(+2.19%)
Aug 08, 2005 21.43 21.69 21.22 21.23 619,807 -0.16(-0.74%)
Aug 05, 2005 21.63 21.65 21.12 21.39 735,316 -0.23(-1.06%)
Aug 04, 2005 21.76 21.76 21.47 21.62 437,771 -0.14(-0.63%)
Aug 03, 2005 21.80 21.80 21.60 21.76 419,766 -0.05(-0.24%)
Aug 02, 2005 21.63 21.90 21.62 21.81 749,659 +0.24(+1.09%)
Aug 01, 2005 21.63 21.76 21.57 21.57 627,284 -0.05(-0.24%)
Jul 29, 2005 22.09 22.12 21.59 21.63 1,390,524 -0.50(-2.28%)
Jul 28, 2005 21.89 22.31 21.89 22.13 1,924,883 +0.64(+2.99%)
Jul 27, 2005 21.56 21.56 21.37 21.49 2,610,761 +0.03(+0.15%)
Jul 26, 2005 21.36 21.57 21.25 21.46 364,987 +0.10(+0.46%)
Jul 25, 2005 21.63 21.67 21.31 21.36 786,585 -0.33(-1.51%)
Jul 22, 2005 21.89 21.93 21.60 21.69 521,389 -0.27(-1.22%)
Jul 21, 2005 21.97 22.02 21.82 21.95 1,252,432 -0.03(-0.15%)
Jul 20, 2005 21.95 21.99 21.67 21.99 581,203 +0.04(+0.18%)
Jul 19, 2005 21.93 22.01 21.90 21.95 367,429 +0.05(+0.24%)
Jul 18, 2005 21.95 21.97 21.79 21.90 432,278 -0.06(-0.27%)
Jul 15, 2005 21.95 21.99 21.78 21.95 537,105 -0.09(-0.42%)
Jul 14, 2005 22.61 22.61 21.80 22.05 4,879,575 +0.71(+3.35%)
Jul 13, 2005 21.63 21.63 21.27 21.33 294,950 -0.31(-1.42%)
Jul 12, 2005 21.78 21.78 21.39 21.64 1,228,171 -0.27(-1.23%)
Jul 11, 2005 21.95 21.99 21.86 21.91 677,943 -0.05(-0.21%)
Jul 08, 2005 21.72 22.01 21.58 21.95 609,584 +0.24(+1.09%)
Jul 07, 2005 21.53 21.74 21.46 21.72 913,537 +0.05(+0.24%)
Jul 06, 2005 21.97 21.98 21.61 21.67 443,875 -0.31(-1.43%)
Jul 05, 2005 21.92 22.22 21.82 21.98 910,028 +0.03(+0.12%)
Jul 01, 2005 21.96 22.06 21.73 21.95 232,237 -0.01(-0.03%)
Jun 30, 2005 22.28 22.38 21.93 21.96 810,236 -0.26(-1.15%)
Jun 29, 2005 22.02 22.25 21.95 22.22 274,198 +0.15(+0.68%)
Jun 28, 2005 21.69 22.10 21.68 22.07 325,315 +0.37(+1.69%)
Jun 27, 2005 21.55 21.76 21.39 21.70 284,574 +0.03(+0.15%)
Jun 24, 2005 21.76 21.76 21.27 21.67 523,525 -0.09(-0.42%)
Jun 23, 2005 22.28 22.35 21.73 21.76 367,123 -0.56(-2.52%)
Jun 22, 2005 22.28 22.35 22.15 22.32 308,988 +0.16(+0.74%)
Jun 21, 2005 22.02 22.27 22.02 22.16 326,230 +0.14(+0.63%)
Jun 20, 2005 21.95 22.09 21.79 22.02 429,532 +0.02(+0.09%)
Jun 17, 2005 21.79 22.07 21.70 22.00 852,045 +0.54(+2.54%)
Jun 16, 2005 21.05 21.48 21.02 21.46 290,677 +0.37(+1.74%)
Jun 15, 2005 21.43 21.43 21.00 21.09 366,513 -0.21(-0.98%)
Jun 14, 2005 21.12 21.36 21.04 21.30 420,987 +0.18(+0.87%)
Jun 13, 2005 21.00 21.20 21.00 21.12 196,837 +0.11(+0.53%)
Jun 10, 2005 21.30 21.30 20.98 21.00 372,159 -0.29(-1.38%)
Jun 09, 2005 21.33 21.47 21.06 21.30 701,899 -0.03(-0.12%)
Jun 08, 2005 21.46 21.61 21.25 21.33 803,674 -0.13(-0.61%)
Jun 07, 2005 21.79 22.09 21.44 21.46 663,295 -0.33(-1.50%)
Jun 06, 2005 21.33 21.80 20.88 21.78 1,012,566 +1.25(+6.06%)
Jun 03, 2005 20.56 20.95 20.53 20.54 418,087 -0.05(-0.22%)
Jun 02, 2005 20.51 20.63 20.41 20.59 298,765 +0.01(+0.03%)
Jun 01, 2005 20.53 20.79 20.47 20.58 245,970 +0.13(+0.64%)
May 31, 2005 20.41 20.46 20.32 20.45 403,287 +0.03(+0.16%)
May 27, 2005 20.57 20.60 20.34 20.41 263,822 -0.05(-0.26%)
May 26, 2005 20.49 20.51 20.16 20.47 596,614 +0.01(+0.06%)
May 25, 2005 20.79 20.79 20.38 20.45 340,879 -0.33(-1.58%)
May 24, 2005 20.83 20.83 20.57 20.78 465,847 -0.08(-0.38%)
May 23, 2005 21.28 21.34 20.79 20.86 876,764 -0.43(-2.00%)
May 20, 2005 20.97 21.34 20.84 21.29 699,305 +0.35(+1.66%)
May 19, 2005 20.89 21.02 20.86 20.94 558,925 +0.03(+0.16%)
May 18, 2005 20.25 21.04 20.22 20.91 882,104 +0.79(+3.91%)
May 17, 2005 19.95 20.16 19.92 20.12 400,998 +0.09(+0.46%)
May 16, 2005 19.55 20.03 19.51 20.03 502,010 +0.50(+2.55%)
May 13, 2005 19.57 19.72 19.24 19.53 500,027 -0.03(-0.17%)
May 12, 2005 19.64 19.69 19.46 19.56 589,595 -0.05(-0.23%)
May 11, 2005 19.54 19.69 19.46 19.61 473,629 +0.01(+0.07%)
May 10, 2005 19.61 19.63 19.42 19.60 704,035 -0.09(-0.47%)
May 09, 2005 19.60 19.75 19.55 19.69 385,892 +0.03(+0.17%)
May 06, 2005 19.73 19.78 19.64 19.65 379,483 +0.05(+0.27%)
May 05, 2005 19.65 19.90 19.56 19.60 632,777 -0.07(-0.37%)
May 04, 2005 19.74 19.79 19.60 19.67 630,488 +0.07(+0.33%)
May 03, 2005 19.64 19.71 19.56 19.61 826,257 -0.09(-0.43%)
May 02, 2005 19.75 20.00 19.51 19.69 681,147 -0.05(-0.27%)
Apr 29, 2005 19.79 19.79 19.44 19.75 1,195,518 +0.09(+0.47%)
Apr 28, 2005 20.05 20.05 19.64 19.65 820,154 -0.40(-1.99%)
Apr 27, 2005 19.92 20.15 19.77 20.05 843,347 +0.19(+0.96%)
Apr 26, 2005 20.00 20.22 19.86 19.86 782,770 -0.14(-0.69%)
Apr 25, 2005 20.16 20.28 19.88 20.00 1,141,807 -0.16(-0.78%)
Apr 22, 2005 20.32 20.35 20.09 20.16 1,671,283 -0.12(-0.58%)
Apr 21, 2005 20.47 20.62 20.15 20.28 1,303,396 +0.05(+0.23%)
Apr 20, 2005 21.04 21.04 20.23 20.23 2,158,188 -0.90(-4.28%)
Apr 19, 2005 20.76 21.19 20.64 21.14 1,260,062 +0.37(+1.80%)
Apr 18, 2005 20.29 20.85 20.28 20.76 894,616 +0.45(+2.23%)
Apr 15, 2005 20.49 20.55 20.05 20.31 715,479 -0.18(-0.86%)
Apr 14, 2005 20.63 20.70 20.45 20.49 1,373,586 -0.10(-0.51%)
Apr 13, 2005 20.62 20.70 20.56 20.59 479,122 -0.02(-0.10%)
Apr 12, 2005 20.41 20.71 20.38 20.61 888,208 +0.23(+1.13%)
Apr 11, 2005 20.45 20.45 20.26 20.38 565,944 -0.10(-0.51%)
Apr 08, 2005 20.70 20.72 20.46 20.49 614,009 -0.16(-0.76%)
Apr 07, 2005 20.81 20.87 20.58 20.64 1,077,721 -0.11(-0.54%)
Apr 06, 2005 20.89 21.07 20.72 20.76 852,960 +0.02(+0.10%)
Apr 05, 2005 20.38 21.57 20.24 20.74 1,376,180 -0.17(-0.82%)
Apr 04, 2005 20.91 20.99 20.55 20.91 517,879 +0.08(+0.38%)
Apr 01, 2005 21.10 21.16 20.55 20.83 1,117,546 -0.14(-0.69%)
Mar 31, 2005 21.57 21.57 20.81 20.97 1,715,534 -0.60(-2.76%)
Mar 30, 2005 21.64 21.69 21.52 21.57 780,024 -0.06(-0.27%)
Mar 29, 2005 22.01 22.01 21.57 21.63 630,336 -0.38(-1.73%)
Mar 28, 2005 21.99 22.14 21.93 22.01 608,821 +0.12(+0.54%)
Mar 24, 2005 21.89 22.07 21.82 21.89 416,562 +0.11(+0.51%)
Mar 23, 2005 21.89 21.97 21.66 21.78 492,855 -0.20(-0.92%)
Mar 22, 2005 22.06 22.37 21.93 21.98 347,592 -0.15(-0.68%)
Mar 21, 2005 22.13 22.22 22.09 22.13 274,198 +0.02(+0.09%)
Mar 18, 2005 22.26 22.28 22.02 22.11 460,964 -0.12(-0.53%)
Mar 17, 2005 22.32 22.33 22.15 22.23 382,230 -0.04(-0.18%)
Mar 16, 2005 22.29 22.32 21.99 22.27 641,322 -0.02(-0.09%)
Mar 15, 2005 22.45 22.57 22.22 22.29 322,721 -0.15(-0.67%)
Mar 14, 2005 22.41 22.51 22.37 22.44 424,801 +0.09(+0.38%)
Mar 11, 2005 22.43 22.56 22.28 22.35 655,207 -0.09(-0.41%)
Mar 10, 2005 22.50 22.50 22.25 22.45 745,691 -0.05(-0.20%)
Mar 09, 2005 22.41 22.60 22.37 22.49 715,632 +0.10(+0.44%)
Mar 08, 2005 22.81 22.81 22.24 22.39 831,903 -0.35(-1.53%)
Mar 07, 2005 22.41 23.13 22.32 22.74 698,542 -0.64(-2.72%)
Mar 04, 2005 23.28 23.42 23.06 23.38 225,370 +0.16(+0.71%)
Mar 03, 2005 23.27 23.37 23.09 23.21 369,412 +0.01(+0.06%)
Mar 02, 2005 23.24 23.43 23.08 23.20 288,999 -0.03(-0.14%)
Mar 01, 2005 23.03 23.33 22.98 23.23 388,943 +0.20(+0.88%)
Feb 28, 2005 23.00 23.09 22.71 23.03 440,060 -0.07(-0.28%)
Feb 25, 2005 23.04 23.18 22.85 23.09 242,613 +0.14(+0.60%)
Feb 24, 2005 22.94 23.02 22.54 22.96 347,745 +0.00(+0.00%)
Feb 23, 2005 22.87 23.11 22.84 22.96 299,375 +0.19(+0.83%)
Feb 22, 2005 23.20 23.40 22.77 22.77 285,947 -0.53(-2.28%)
Feb 18, 2005 23.43 23.46 23.27 23.30 314,176 +0.09(+0.37%)
Feb 17, 2005 23.20 23.49 23.13 23.21 401,456 -0.45(-1.91%)
Feb 16, 2005 23.74 23.80 23.50 23.67 432,888 -0.24(-0.99%)
Feb 15, 2005 23.94 24.21 23.83 23.90 227,812 -0.09(-0.36%)
Feb 14, 2005 24.26 24.31 23.89 23.99 200,956 -0.27(-1.11%)
Feb 11, 2005 23.96 24.37 23.79 24.25 331,571 +0.29(+1.23%)
Feb 10, 2005 23.67 24.12 23.67 23.96 464,016 +0.29(+1.25%)
Feb 09, 2005 24.05 24.19 23.65 23.67 442,654 -0.26(-1.07%)
Feb 08, 2005 24.01 24.02 23.76 23.92 244,444 -0.07(-0.27%)
Feb 07, 2005 23.82 24.07 23.73 23.99 333,097 +0.20(+0.83%)
Feb 04, 2005 23.43 23.79 23.19 23.79 437,771 +0.45(+1.91%)
Feb 03, 2005 23.59 23.59 23.13 23.34 477,749 -0.34(-1.44%)
Feb 02, 2005 23.40 23.76 23.33 23.68 438,839 +0.30(+1.29%)
Feb 01, 2005 23.09 23.40 23.04 23.38 396,420 +0.29(+1.25%)
Jan 31, 2005 23.00 23.23 22.85 23.09 447,384 +0.24(+1.03%)
Jan 28, 2005 23.09 23.09 22.76 22.86 393,979 -0.23(-0.99%)
Jan 27, 2005 23.27 23.27 22.94 23.09 290,677 +0.01(+0.06%)
Jan 26, 2005 22.94 23.12 22.77 23.08 579,372 +0.12(+0.54%)
Jan 25, 2005 23.11 23.15 22.88 22.95 627,437 -0.16(-0.68%)
Jan 24, 2005 23.47 23.61 23.03 23.11 843,347 -0.36(-1.54%)
Jan 21, 2005 23.51 23.72 23.30 23.47 778,040 -0.04(-0.17%)
Jan 20, 2005 23.68 24.47 23.40 23.51 762,323 -0.27(-1.13%)
Jan 19, 2005 24.90 24.90 23.59 23.78 2,101,578 -1.13(-4.53%)
Jan 18, 2005 24.35 24.97 24.16 24.90 695,033 +0.56(+2.29%)
Jan 14, 2005 24.48 24.48 24.28 24.35 507,961 -0.05(-0.21%)
Jan 13, 2005 24.28 24.59 24.15 24.40 475,155 +0.18(+0.76%)
Jan 12, 2005 24.63 24.65 23.87 24.22 611,262 -0.41(-1.68%)
Jan 11, 2005 24.90 24.92 24.45 24.63 488,125 -0.31(-1.26%)
Jan 10, 2005 24.81 25.23 24.81 24.94 278,013 +0.19(+0.77%)
Jan 07, 2005 25.10 25.12 24.75 24.75 239,408 -0.28(-1.13%)
Jan 06, 2005 25.08 25.27 24.99 25.03 220,030 -0.16(-0.65%)
Jan 05, 2005 25.57 25.62 25.20 25.20 290,067 -0.37(-1.44%)
Jan 04, 2005 25.85 25.95 25.45 25.57 340,268 -0.22(-0.86%)
Jan 03, 2005 26.23 26.34 25.72 25.79 311,277 -0.44(-1.67%)
Dec 31, 2004 26.31 26.43 26.19 26.23 205,839 -0.09(-0.35%)
Dec 30, 2004 26.17 26.44 26.06 26.32 226,133 +0.22(+0.83%)
Dec 29, 2004 25.92 26.18 25.92 26.10 206,144 +0.04(+0.15%)
Dec 28, 2004 25.56 26.25 25.56 26.06 283,506 +0.60(+2.34%)
Dec 27, 2004 25.68 25.82 25.37 25.47 457,302 -0.16(-0.61%)
Dec 23, 2004 25.30 25.63 25.30 25.62 328,824 +0.34(+1.35%)
Dec 22, 2004 24.92 25.48 24.90 25.28 227,964 +0.36(+1.45%)
Dec 21, 2004 25.00 25.00 24.62 24.92 389,401 -0.08(-0.31%)
Dec 20, 2004 24.90 25.25 24.86 25.00 378,873 +0.16(+0.66%)
Dec 17, 2004 25.43 25.45 24.84 24.84 338,437 -0.59(-2.32%)
Dec 16, 2004 25.66 25.66 25.27 25.43 239,561 -0.14(-0.54%)
Dec 15, 2004 25.42 25.72 25.39 25.57 377,347 +0.14(+0.54%)
Dec 14, 2004 24.88 25.64 24.87 25.43 403,134 +0.59(+2.37%)
Dec 13, 2004 24.81 24.90 24.54 24.84 317,991 +0.03(+0.11%)
Dec 10, 2004 24.64 24.96 24.54 24.81 361,936 +0.09(+0.37%)
Dec 09, 2004 24.83 24.83 24.28 24.72 423,581 -0.11(-0.45%)
Dec 08, 2004 24.68 24.99 24.66 24.83 450,131 +0.23(+0.93%)
Dec 07, 2004 25.36 25.39 24.60 24.60 647,731 -0.75(-2.97%)
Dec 06, 2004 25.85 25.85 25.28 25.36 529,171 -0.50(-1.93%)
Dec 03, 2004 26.18 26.18 25.57 25.85 419,461 -0.22(-0.83%)
Dec 02, 2004 26.19 26.41 25.88 26.07 497,585 -0.11(-0.43%)
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.