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 30, 2003 23.79 23.82 23.55 23.59 286,405 -0.28(-1.15%)
Sep 29, 2003 24.02 24.07 23.80 23.87 114,287 -0.07(-0.30%)
Sep 26, 2003 24.41 24.45 23.82 23.94 196,226 -0.47(-1.91%)
Sep 25, 2003 24.81 24.81 24.48 24.41 256,345 -0.27(-1.09%)
Sep 24, 2003 24.97 24.97 24.67 24.67 131,224 -0.20(-0.79%)
Sep 23, 2003 24.64 24.94 24.63 24.87 147,398 +0.23(+0.93%)
Sep 22, 2003 24.78 24.78 24.61 24.64 193,937 -0.26(-1.05%)
Sep 19, 2003 25.05 25.05 24.75 24.90 167,998 -0.14(-0.58%)
Sep 18, 2003 24.98 25.11 24.84 25.05 117,949 +0.04(+0.16%)
Sep 17, 2003 25.00 25.07 25.00 25.01 78,582 -0.11(-0.44%)
Sep 16, 2003 24.92 25.13 24.83 25.12 163,725 +0.31(+1.24%)
Sep 15, 2003 24.58 24.94 24.52 24.81 231,626 +0.33(+1.37%)
Sep 12, 2003 24.60 24.60 24.26 24.48 283,201 -0.11(-0.45%)
Sep 11, 2003 24.43 24.65 24.43 24.59 249,937 +0.29(+1.19%)
Sep 10, 2003 25.29 25.30 24.29 24.30 646,510 -0.99(-3.91%)
Sep 09, 2003 25.40 25.56 25.24 25.29 391,385 -0.07(-0.26%)
Sep 08, 2003 25.07 25.40 25.03 25.36 224,455 +0.12(+0.49%)
Sep 05, 2003 25.62 25.62 25.17 25.23 165,098 -0.39(-1.53%)
Sep 04, 2003 25.76 25.76 25.38 25.62 308,988 -0.26(-1.01%)
Sep 03, 2003 25.93 26.04 25.86 25.89 541,073 -0.04(-0.15%)
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.