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 30, 2003 22.05 23.38 22.05 23.35 672,297 +1.33(+6.04%)
May 29, 2003 22.43 22.84 21.92 22.02 592,952 -0.66(-2.89%)
May 28, 2003 22.09 22.71 22.09 22.68 457,455 +0.73(+3.31%)
May 27, 2003 21.46 21.95 21.27 21.95 223,539 +0.39(+1.79%)
May 23, 2003 21.63 21.69 21.36 21.56 265,958 -0.02(-0.09%)
May 22, 2003 21.42 21.70 21.21 21.58 218,656 +0.14(+0.64%)
May 21, 2003 21.43 21.44 21.10 21.44 245,359 +0.11(+0.52%)
May 20, 2003 21.51 21.53 20.84 21.33 538,936 -0.18(-0.82%)
May 19, 2003 22.33 22.33 21.40 21.51 242,155 -0.82(-3.67%)
May 16, 2003 22.22 22.33 21.90 22.33 320,737 +0.04(+0.18%)
May 15, 2003 22.24 22.36 22.16 22.29 242,765 +0.01(+0.06%)
May 14, 2003 22.55 22.60 21.95 22.28 267,484 -0.27(-1.19%)
May 13, 2003 22.66 22.86 22.41 22.54 471,188 -0.10(-0.46%)
May 12, 2003 22.09 22.70 21.95 22.65 286,252 +0.56(+2.55%)
May 09, 2003 22.02 22.16 21.87 22.09 277,402 +0.20(+0.90%)
May 08, 2003 22.01 22.21 21.82 21.89 166,472 -0.15(-0.68%)
May 07, 2003 21.95 22.22 21.91 22.04 230,406 -0.01(-0.06%)
May 06, 2003 21.76 22.19 21.71 22.05 223,539 +0.26(+1.20%)
May 05, 2003 22.09 22.13 21.64 21.79 403,744 -0.20(-0.92%)
May 02, 2003 21.66 22.12 21.54 21.99 231,626 +0.33(+1.54%)
May 01, 2003 22.07 22.07 21.38 21.66 460,201 -0.41(-1.87%)
Apr 30, 2003 22.13 22.32 21.86 22.07 421,902 -0.06(-0.27%)
Apr 29, 2003 21.27 22.20 21.21 22.13 783,838 +0.89(+4.20%)
Apr 28, 2003 20.93 21.27 20.55 21.24 763,849 +0.31(+1.47%)
Apr 25, 2003 21.42 21.42 20.79 20.93 263,059 -0.49(-2.29%)
Apr 24, 2003 21.68 21.68 21.06 21.42 362,088 -0.25(-1.15%)
Apr 23, 2003 21.56 21.76 21.47 21.67 275,877 +0.11(+0.52%)
Apr 22, 2003 21.27 21.89 20.75 21.56 458,370 +0.29(+1.39%)
Apr 21, 2003 21.28 21.40 20.94 21.27 338,742 -0.01(-0.06%)
Apr 17, 2003 20.88 21.54 20.68 21.28 210,875 +0.40(+1.91%)
Apr 16, 2003 21.54 21.54 20.83 20.88 465,084 -0.66(-3.04%)
Apr 15, 2003 21.12 21.58 20.95 21.54 523,067 +0.42(+1.99%)
Apr 14, 2003 20.25 21.17 20.25 21.12 337,216 +0.86(+4.27%)
Apr 11, 2003 20.61 20.74 20.22 20.25 271,299 -0.20(-0.96%)
Apr 10, 2003 20.34 20.61 20.31 20.45 262,296 +0.10(+0.52%)
Apr 09, 2003 20.45 20.64 20.32 20.34 593,257 -0.10(-0.51%)
Apr 08, 2003 20.87 20.87 20.35 20.45 355,374 -0.14(-0.67%)
Apr 07, 2003 20.43 21.07 20.42 20.59 444,027 +0.35(+1.75%)
Apr 04, 2003 20.33 20.47 20.03 20.23 162,657 -0.06(-0.29%)
Apr 03, 2003 20.30 20.58 20.27 20.29 326,688 +0.06(+0.29%)
Apr 02, 2003 20.25 20.81 20.15 20.23 607,143 +0.60(+3.07%)
Apr 01, 2003 19.29 19.73 19.04 19.63 525,966 +0.34(+1.77%)
Mar 31, 2003 19.27 19.66 19.01 19.29 585,323 -0.08(-0.41%)
Mar 28, 2003 18.68 19.72 18.63 19.37 1,331,625 -0.52(-2.60%)
Mar 27, 2003 19.81 20.02 19.68 19.88 202,940 -0.09(-0.46%)
Mar 26, 2003 20.19 20.22 19.75 19.98 327,298 -0.27(-1.33%)
Mar 25, 2003 19.99 20.29 19.86 20.24 272,062 +0.21(+1.05%)
Mar 24, 2003 20.62 20.62 19.74 20.03 329,282 -0.71(-3.44%)
Mar 21, 2003 20.36 20.78 20.22 20.75 602,107 +0.66(+3.30%)
Mar 20, 2003 19.82 20.09 19.37 20.09 290,220 +0.24(+1.19%)
Mar 19, 2003 19.79 20.03 19.61 19.85 248,716 +0.03(+0.13%)
Mar 18, 2003 19.99 20.19 19.53 19.82 475,308 +0.33(+1.68%)
Mar 17, 2003 18.51 19.63 18.48 19.50 566,860 +0.64(+3.37%)
Mar 14, 2003 18.61 19.06 18.61 18.86 332,029 +0.09(+0.45%)
Mar 13, 2003 18.12 18.89 18.10 18.78 481,564 +0.79(+4.37%)
Mar 12, 2003 17.96 18.17 17.79 17.99 308,530 +0.03(+0.15%)
Mar 11, 2003 17.99 18.30 17.93 17.96 457,607 -0.17(-0.94%)
Mar 10, 2003 18.74 18.74 18.13 18.13 626,826 -0.68(-3.62%)
Mar 07, 2003 18.44 18.95 18.21 18.82 426,938 +0.38(+2.06%)
Mar 06, 2003 18.02 18.65 17.92 18.44 851,739 +0.18(+1.01%)
Mar 05, 2003 18.25 18.31 17.96 18.25 738,062 +0.03(+0.14%)
Mar 04, 2003 18.57 18.57 18.17 18.23 780,176 -0.18(-0.96%)
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.