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 (%)
Sep 28, 2012 15.03 15.06 14.74 14.89 305,042 -0.24(-1.62%)
Sep 27, 2012 15.23 15.25 14.93 15.13 258,392 +0.09(+0.59%)
Sep 26, 2012 15.80 15.84 14.91 15.04 545,377 -0.75(-4.77%)
Sep 25, 2012 15.85 16.24 15.76 15.80 466,626 +0.00(+0.00%)
Sep 24, 2012 15.90 16.16 15.76 15.80 519,157 -0.08(-0.51%)
Sep 21, 2012 16.29 16.29 15.74 15.88 1,040,192 -0.31(-1.89%)
Sep 20, 2012 16.15 16.25 15.95 16.18 411,660 -0.11(-0.67%)
Sep 19, 2012 16.31 16.40 16.23 16.29 265,447 -0.01(-0.04%)
Sep 18, 2012 16.72 16.72 16.08 16.30 320,355 -0.45(-2.68%)
Sep 17, 2012 16.61 16.86 16.57 16.75 357,162 +0.10(+0.57%)
Sep 14, 2012 16.50 17.18 16.38 16.65 344,214 +0.22(+1.36%)
Sep 13, 2012 16.23 16.80 16.03 16.43 385,882 +0.25(+1.55%)
Sep 12, 2012 16.16 16.44 15.98 16.18 198,383 +0.11(+0.68%)
Sep 11, 2012 15.76 16.17 15.59 16.07 307,196 +0.37(+2.34%)
Sep 10, 2012 15.69 16.09 15.65 15.70 210,123 -0.05(-0.30%)
Sep 07, 2012 15.73 16.05 15.62 15.75 297,329 +0.09(+0.56%)
Sep 06, 2012 15.32 15.78 15.24 15.66 365,535 +0.48(+3.13%)
Sep 05, 2012 15.31 15.37 15.03 15.19 152,784 -0.15(-0.97%)
Sep 04, 2012 14.99 15.44 14.72 15.34 324,244 +0.34(+2.26%)
Aug 31, 2012 14.96 15.21 14.77 15.00 315,181 +0.17(+1.14%)
Aug 30, 2012 14.73 14.83 14.64 14.83 239,658 -0.01(-0.05%)
Aug 29, 2012 14.60 14.90 14.59 14.83 257,915 +0.20(+1.35%)
Aug 27, 2012 14.89 14.94 14.57 14.64 375,138 -0.23(-1.55%)
Aug 24, 2012 14.83 14.96 14.61 14.87 192,883 -0.05(-0.32%)
Aug 23, 2012 15.15 15.30 14.82 14.91 197,547 -0.26(-1.75%)
Aug 22, 2012 15.23 15.35 15.02 15.18 225,528 +0.02(+0.13%)
Aug 21, 2012 15.27 15.68 15.10 15.16 229,587 -0.08(-0.54%)
Aug 20, 2012 15.61 15.63 15.14 15.24 315,618 -0.43(-2.73%)
Aug 17, 2012 15.17 15.69 14.87 15.67 383,005 +0.49(+3.22%)
Aug 16, 2012 14.66 15.25 14.43 15.18 257,268 +0.48(+3.28%)
Aug 15, 2012 14.52 14.73 14.41 14.70 179,546 +0.16(+1.07%)
Aug 14, 2012 14.74 15.00 14.47 14.54 346,050 -0.07(-0.51%)
Aug 13, 2012 14.54 14.66 14.26 14.62 183,087 +0.03(+0.23%)
Aug 10, 2012 14.76 14.88 14.45 14.58 160,601 -0.20(-1.38%)
Aug 09, 2012 14.83 14.96 14.65 14.79 161,041 -0.01(-0.05%)
Aug 08, 2012 14.77 15.03 14.67 14.79 150,238 -0.07(-0.50%)
Aug 07, 2012 14.52 14.98 14.52 14.87 267,064 +0.46(+3.21%)
Aug 06, 2012 14.29 14.66 14.27 14.41 366,445 +0.12(+0.81%)
Aug 03, 2012 13.99 14.37 13.92 14.29 445,999 +0.56(+4.06%)
Aug 02, 2012 13.77 13.96 13.43 13.73 493,523 +0.08(+0.60%)
Aug 01, 2012 14.09 14.19 13.54 13.65 454,144 -0.36(-2.57%)
Jul 31, 2012 13.83 14.07 13.81 14.01 489,789 +0.16(+1.18%)
Jul 30, 2012 13.64 13.88 13.53 13.85 760,950 +0.21(+1.54%)
Jul 27, 2012 13.71 13.84 13.37 13.64 711,201 -0.05(-0.35%)
Jul 26, 2012 13.35 14.09 13.27 13.69 2,091,286 -0.58(-4.05%)
Jul 25, 2012 14.67 14.72 14.11 14.26 466,671 -0.24(-1.64%)
Jul 24, 2012 15.10 15.19 14.46 14.50 333,667 -0.58(-3.83%)
Jul 23, 2012 14.64 15.16 14.56 15.08 642,679 +0.07(+0.50%)
Jul 20, 2012 14.71 15.26 14.70 15.00 500,907 +0.12(+0.78%)
Jul 19, 2012 14.80 14.92 14.40 14.89 516,879 +0.20(+1.34%)
Jul 18, 2012 14.32 14.77 14.22 14.69 343,831 +0.27(+1.88%)
Jul 17, 2012 14.46 14.55 14.24 14.42 956,972 +0.01(+0.05%)
Jul 16, 2012 14.55 14.59 14.23 14.41 733,076 -0.20(-1.39%)
Jul 13, 2012 14.10 14.74 14.09 14.62 399,600 +0.59(+4.21%)
Jul 12, 2012 13.71 14.15 13.65 14.02 343,217 +0.15(+1.08%)
Jul 11, 2012 13.65 13.97 13.45 13.88 526,049 +0.22(+1.64%)
Jul 10, 2012 13.88 14.09 13.55 13.65 260,079 -0.14(-0.98%)
Jul 09, 2012 13.64 13.83 13.52 13.79 633,243 +0.07(+0.54%)
Jul 06, 2012 13.71 13.83 13.37 13.71 333,380 -0.15(-1.08%)
Jul 05, 2012 13.66 13.95 13.53 13.86 425,610 +0.20(+1.48%)
Jul 03, 2012 13.54 13.86 13.48 13.66 186,278 +0.10(+0.75%)
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.