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, 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%)
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.