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 (%)
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%)
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.