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 (%)
Aug 31, 2010 8.904 9.387 8.784 8.923 1,661 -0.10(-1.10%)
Aug 30, 2010 9.446 9.526 8.990 9.023 270,909 -0.45(-4.75%)
Aug 27, 2010 9.473 9.499 9.049 9.473 337,281 +0.36(+3.92%)
Aug 26, 2010 9.546 9.711 9.029 9.115 319,767 -0.40(-4.18%)
Aug 25, 2010 8.930 9.592 8.884 9.513 814 +0.52(+5.74%)
Aug 24, 2010 9.036 9.354 8.877 8.996 3,306 -0.22(-2.37%)
Aug 23, 2010 9.579 9.678 9.208 9.215 273,720 -0.28(-3.00%)
Aug 20, 2010 9.148 9.513 8.950 9.499 429,258 +0.24(+2.57%)
Aug 19, 2010 9.830 9.923 9.182 9.261 1,229 -0.65(-6.55%)
Aug 18, 2010 9.791 10.02 9.599 9.910 12,829 +0.07(+0.74%)
Aug 17, 2010 9.307 9.903 9.248 9.837 1,962 +0.68(+7.37%)
Aug 16, 2010 9.102 9.380 8.943 9.162 267,874 -0.05(-0.50%)
Aug 13, 2010 9.208 9.803 9.122 9.208 481,959 -0.52(-5.37%)
Aug 12, 2010 9.420 9.863 9.274 9.731 591,673 +0.06(+0.62%)
Aug 11, 2010 9.671 9.731 9.479 9.671 3,562 -0.27(-2.73%)
Aug 10, 2010 10.13 10.15 9.830 9.943 1,519 -0.34(-3.35%)
Aug 09, 2010 10.27 10.37 10.04 10.29 361,488 +0.14(+1.37%)
Aug 06, 2010 10.15 10.24 9.824 10.15 498,999 -0.19(-1.79%)
Aug 05, 2010 10.47 10.63 10.15 10.33 498,836 -0.28(-2.68%)
Aug 04, 2010 10.32 10.79 10.27 10.62 311,448 +0.34(+3.35%)
Aug 03, 2010 10.29 10.59 10.13 10.27 347,514 -0.15(-1.40%)
Aug 02, 2010 10.47 10.62 10.22 10.42 447,011 +0.26(+2.61%)
Jul 30, 2010 10.15 10.45 9.963 10.15 602,553 -0.03(-0.26%)
Jul 29, 2010 10.49 10.54 10.02 10.18 1,812 -0.24(-2.29%)
Jul 28, 2010 10.42 10.91 10.31 10.42 1,320 -0.42(-3.85%)
Jul 27, 2010 11.51 11.54 10.76 10.84 523,935 -0.56(-4.94%)
Jul 26, 2010 10.77 11.49 10.67 11.40 711,469 +0.71(+6.69%)
Jul 23, 2010 10.40 10.72 10.32 10.68 538,546 +0.18(+1.70%)
Jul 22, 2010 10.09 10.57 10.00 10.51 684,480 +0.60(+6.01%)
Jul 21, 2010 9.691 10.32 9.691 9.910 1,578,635 +0.75(+8.24%)
Jul 20, 2010 8.573 9.168 8.559 9.155 3,222 +0.41(+4.69%)
Jul 19, 2010 8.765 8.877 8.354 8.745 190,990 +0.00(+0.00%)
Jul 16, 2010 8.745 9.268 8.725 8.745 333,157 -0.58(-6.25%)
Jul 15, 2010 9.566 9.652 9.208 9.327 416,511 -0.25(-2.63%)
Jul 14, 2010 9.705 9.784 9.526 9.579 430,631 -0.19(-1.96%)
Jul 13, 2010 9.771 9.877 9.168 9.771 3,226 +0.70(+7.74%)
Jul 12, 2010 9.360 9.572 8.890 9.069 332,804 -0.32(-3.39%)
Jul 09, 2010 9.387 9.400 9.102 9.387 396,533 +0.16(+1.72%)
Jul 08, 2010 9.228 9.294 8.771 9.228 980 +0.17(+1.83%)
Jul 07, 2010 8.215 9.168 8.175 9.062 893,865 +0.79(+9.52%)
Jul 06, 2010 8.275 9.264 8.196 8.275 1,826 -0.68(-7.58%)
Jul 02, 2010 8.954 9.277 8.743 8.954 679,894 -0.20(-2.23%)
Jul 01, 2010 9.316 9.330 8.749 9.158 557,385 -0.07(-0.71%)
Jun 30, 2010 9.224 9.402 9.112 9.224 3,180 -0.04(-0.43%)
Jun 29, 2010 9.725 9.870 9.178 9.264 1,087,729 -1.23(-11.75%)
Jun 25, 2010 10.50 10.55 10.00 10.50 664,526 +0.28(+2.78%)
Jun 24, 2010 10.21 10.79 10.20 10.21 194 -0.65(-5.95%)
Jun 23, 2010 10.56 10.96 10.38 10.86 482,493 +0.31(+2.94%)
Jun 22, 2010 10.55 10.97 10.53 10.55 955 -0.28(-2.56%)
Jun 21, 2010 11.20 11.30 10.76 10.83 226,821 -0.20(-1.85%)
Jun 18, 2010 11.03 11.34 10.98 11.03 564,809 -0.05(-0.42%)
Jun 17, 2010 11.08 11.34 10.96 11.08 185 -0.16(-1.47%)
Jun 16, 2010 11.53 11.56 11.22 11.24 350,571 -0.44(-3.78%)
Jun 15, 2010 11.68 12.11 11.32 11.68 1,660 -0.35(-2.90%)
Jun 14, 2010 11.84 12.48 11.83 12.03 417,315 +0.36(+3.11%)
Jun 11, 2010 11.20 11.67 11.17 11.67 316,020 +0.30(+2.61%)
Jun 10, 2010 11.37 11.39 10.93 11.37 1,543 +0.55(+5.06%)
Jun 09, 2010 10.70 11.29 10.70 10.83 463,624 +0.20(+1.92%)
Jun 08, 2010 11.17 11.28 10.27 10.62 1,141,990 -0.51(-4.62%)
Jun 07, 2010 11.76 11.85 11.06 11.14 765,462 -0.61(-5.17%)
Jun 04, 2010 11.74 12.41 11.67 11.74 769,111 -0.97(-7.62%)
Jun 03, 2010 12.71 12.78 12.44 12.71 575,667 +0.11(+0.84%)
Jun 02, 2010 12.61 12.66 12.37 12.61 410,568 +0.11(+0.90%)
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.