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 (%)
Dec 31, 2003 27.35 27.50 27.08 27.45 182,341 +0.16(+0.60%)
Dec 30, 2003 27.13 27.96 27.13 27.28 200,193 +0.09(+0.31%)
Dec 29, 2003 27.07 27.24 27.03 27.20 121,916 +0.13(+0.48%)
Dec 26, 2003 26.94 27.10 26.94 27.07 37,383 +0.13(+0.49%)
Dec 24, 2003 26.90 27.00 26.80 26.94 64,239 +0.03(+0.12%)
Dec 23, 2003 26.83 26.97 26.71 26.90 287,168 +0.09(+0.32%)
Dec 22, 2003 26.86 26.90 26.77 26.82 325,162 -0.05(-0.17%)
Dec 19, 2003 26.94 26.96 26.74 26.86 197,905 -0.07(-0.27%)
Dec 18, 2003 26.74 27.07 26.64 26.94 337,674 +0.10(+0.37%)
Dec 17, 2003 26.94 26.94 26.67 26.84 234,831 +0.07(+0.25%)
Dec 16, 2003 26.87 26.92 26.62 26.77 303,953 -0.24(-0.90%)
Dec 15, 2003 27.53 27.53 27.09 27.01 344,541 -0.38(-1.39%)
Dec 12, 2003 27.42 27.42 27.11 27.39 233,457 -0.01(-0.02%)
Dec 11, 2003 26.78 27.59 26.78 27.40 261,076 +0.58(+2.18%)
Dec 10, 2003 26.94 27.04 26.77 26.82 225,370 -0.15(-0.56%)
Dec 09, 2003 26.64 27.52 26.64 26.97 528,560 +0.36(+1.35%)
Dec 08, 2003 26.61 26.71 26.10 26.61 264,585 +0.11(+0.42%)
Dec 05, 2003 26.48 26.71 26.44 26.50 137,480 -0.17(-0.64%)
Dec 04, 2003 27.14 27.16 26.54 26.67 302,884 -0.45(-1.67%)
Dec 03, 2003 27.31 27.39 27.16 27.12 435,940 -0.03(-0.10%)
Dec 02, 2003 27.13 27.41 27.11 27.15 469,662 +0.07(+0.24%)
Dec 01, 2003 26.67 27.12 26.67 27.08 312,192 +0.41(+1.52%)
Nov 28, 2003 26.54 26.75 26.51 26.67 98,723 +0.18(+0.69%)
Nov 26, 2003 26.51 26.51 26.23 26.49 146,483 +0.01(+0.02%)
Nov 25, 2003 25.89 26.50 25.89 26.48 236,204 +0.60(+2.30%)
Nov 24, 2003 25.72 26.02 25.69 25.89 201,414 +0.26(+1.02%)
Nov 21, 2003 25.59 25.75 25.56 25.62 116,576 +0.16(+0.64%)
Nov 20, 2003 25.85 25.92 25.45 25.46 461,727 -0.39(-1.50%)
Nov 19, 2003 25.72 25.85 25.45 25.85 219,877 +0.15(+0.59%)
Nov 18, 2003 26.08 26.18 25.70 25.70 266,721 -0.45(-1.70%)
Nov 17, 2003 26.25 26.29 25.86 26.14 660,701 -0.26(-0.97%)
Nov 14, 2003 25.99 26.61 25.99 26.40 628,505 +0.37(+1.41%)
Nov 13, 2003 25.89 26.17 25.61 26.03 749,506 +0.27(+1.04%)
Nov 12, 2003 25.49 25.64 25.41 25.76 223,844 +0.54(+2.16%)
Nov 11, 2003 25.26 25.36 25.02 25.22 396,878 -0.18(-0.70%)
Nov 10, 2003 25.82 25.82 25.37 25.40 502,621 -0.43(-1.65%)
Nov 07, 2003 25.09 25.82 25.02 25.82 1,128,532 +0.67(+2.66%)
Nov 06, 2003 24.09 25.07 24.09 25.15 811,456 +1.01(+4.18%)
Nov 05, 2003 24.31 24.18 24.08 24.14 155,791 +0.03(+0.11%)
Nov 04, 2003 24.31 24.31 24.12 24.12 182,188 -0.22(-0.92%)
Nov 03, 2003 24.18 24.58 24.16 24.34 248,899 +0.22(+0.92%)
Oct 31, 2003 23.92 23.95 23.90 24.12 149,077 +0.22(+0.90%)
Oct 30, 2003 24.12 24.16 23.72 23.90 142,516 -0.20(-0.84%)
Oct 29, 2003 24.00 24.17 23.94 24.10 92,925 +0.13(+0.55%)
Oct 28, 2003 23.69 24.03 23.58 23.97 299,528 +0.44(+1.87%)
Oct 27, 2003 23.43 23.66 23.40 23.53 199,125 +0.18(+0.76%)
Oct 24, 2003 23.55 23.55 23.13 23.36 225,981 -0.19(-0.81%)
Oct 23, 2003 23.41 23.57 23.38 23.55 406,949 -0.03(-0.11%)
Oct 22, 2003 23.66 23.71 23.49 23.57 252,531 -0.23(-0.96%)
Oct 21, 2003 24.13 24.13 23.71 23.80 399,930 -0.24(-0.98%)
Oct 20, 2003 24.38 24.38 23.99 24.04 657,191 -0.40(-1.64%)
Oct 17, 2003 24.93 24.93 24.41 24.44 190,886 -0.48(-1.92%)
Oct 16, 2003 25.00 25.11 24.89 24.92 168,608 -0.10(-0.42%)
Oct 15, 2003 24.18 25.14 24.18 25.02 809,168 +0.51(+2.09%)
Oct 14, 2003 24.31 24.56 24.14 24.51 447,232 +0.14(+0.56%)
Oct 13, 2003 24.18 24.45 24.30 24.37 258,176 +0.19(+0.79%)
Oct 10, 2003 25.03 25.03 24.03 24.18 708,918 -0.85(-3.38%)
Oct 09, 2003 24.60 25.18 24.60 25.03 276,029 +0.59(+2.41%)
Oct 08, 2003 24.45 24.58 24.35 24.44 215,452 -0.03(-0.11%)
Oct 07, 2003 24.54 24.54 24.12 24.46 557,247 -0.31(-1.24%)
Oct 06, 2003 24.50 24.77 24.39 24.77 155,486 +0.33(+1.34%)
Oct 03, 2003 24.43 24.51 24.29 24.45 238,035 +0.18(+0.73%)
Oct 02, 2003 24.02 24.27 24.00 24.27 158,995 +0.56(+2.35%)
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.