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 (%)
Jan 31, 2006 27.66 27.92 27.53 27.86 743,098 +0.16(+0.57%)
Jan 30, 2006 27.75 28.04 27.62 27.70 1,277,457 +0.01(+0.05%)
Jan 27, 2006 27.72 27.97 27.47 27.69 882,104 -0.02(-0.07%)
Jan 26, 2006 26.61 27.82 26.57 27.71 1,865,069 +1.25(+4.71%)
Jan 25, 2006 26.62 26.63 26.25 26.46 559,383 -0.03(-0.10%)
Jan 24, 2006 26.44 26.70 26.37 26.49 1,220,389 +0.09(+0.32%)
Jan 23, 2006 26.24 26.61 26.13 26.40 964,654 +0.12(+0.47%)
Jan 20, 2006 26.87 26.87 26.28 26.28 786,127 -0.59(-2.20%)
Jan 19, 2006 27.03 27.21 26.81 26.87 1,920,000 -0.33(-1.20%)
Jan 18, 2006 25.92 27.33 25.88 27.20 6,110,188 +2.48(+10.02%)
Jan 17, 2006 24.90 24.94 24.45 24.72 1,114,189 -0.17(-0.68%)
Jan 13, 2006 25.26 25.43 24.89 24.89 443,264 -0.43(-1.71%)
Jan 12, 2006 25.36 25.55 25.23 25.32 615,535 -0.01(-0.03%)
Jan 11, 2006 25.30 25.43 25.22 25.33 711,512 +0.03(+0.13%)
Jan 10, 2006 25.13 25.42 25.09 25.30 808,405 +0.18(+0.70%)
Jan 09, 2006 24.70 25.21 24.70 25.12 573,879 +0.36(+1.46%)
Jan 06, 2006 24.52 24.77 24.29 24.76 492,092 +0.20(+0.80%)
Jan 05, 2006 24.45 24.57 24.35 24.56 323,178 +0.09(+0.35%)
Jan 04, 2006 24.50 24.53 24.18 24.48 431,210 +0.01(+0.05%)
Jan 03, 2006 24.10 24.51 23.91 24.46 601,802 +0.52(+2.19%)
Dec 30, 2005 24.43 24.43 23.92 23.94 863,641 -0.65(-2.64%)
Dec 29, 2005 24.86 24.88 24.52 24.59 290,220 -0.28(-1.11%)
Dec 28, 2005 24.71 24.90 24.56 24.86 313,260 +0.29(+1.17%)
Dec 27, 2005 24.92 25.03 24.58 24.58 301,511 -0.28(-1.11%)
Dec 23, 2005 24.71 24.87 24.51 24.85 644,069 +0.24(+0.96%)
Dec 22, 2005 24.87 24.98 24.54 24.62 705,866 -0.12(-0.50%)
Dec 21, 2005 24.60 24.94 24.60 24.74 540,157 +0.16(+0.64%)
Dec 20, 2005 24.38 24.88 24.27 24.58 1,006,157 +0.19(+0.78%)
Dec 19, 2005 25.00 25.00 24.23 24.39 484,768 -0.61(-2.44%)
Dec 16, 2005 25.13 25.14 24.92 25.00 596,004 -0.01(-0.03%)
Dec 15, 2005 25.07 25.17 24.77 25.01 417,477 -0.09(-0.37%)
Dec 14, 2005 24.97 25.24 24.67 25.10 319,059 +0.13(+0.53%)
Dec 13, 2005 24.67 25.00 24.62 24.97 470,425 +0.29(+1.20%)
Dec 12, 2005 24.61 24.82 24.41 24.67 501,247 +0.07(+0.27%)
Dec 09, 2005 24.39 24.71 24.01 24.61 908,807 +0.26(+1.05%)
Dec 08, 2005 25.07 25.17 24.16 24.35 1,127,769 -0.71(-2.85%)
Dec 07, 2005 25.23 25.24 24.84 25.07 724,482 -0.16(-0.62%)
Dec 06, 2005 25.07 25.59 25.05 25.23 447,079 +0.16(+0.65%)
Dec 05, 2005 25.07 25.11 24.68 25.06 312,040 -0.04(-0.16%)
Dec 02, 2005 24.93 25.14 24.83 25.10 294,492 +0.17(+0.68%)
Dec 01, 2005 24.45 25.18 24.61 24.93 545,955 +0.48(+1.98%)
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%)
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.