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 (%)
Jun 30, 2003 23.13 23.26 22.69 23.04 407,101 -0.09(-0.37%)
Jun 27, 2003 23.50 23.61 23.04 23.13 261,839 -0.27(-1.15%)
Jun 26, 2003 23.23 23.49 23.06 23.40 271,757 +0.07(+0.28%)
Jun 25, 2003 23.53 23.80 23.28 23.33 210,875 -0.25(-1.06%)
Jun 24, 2003 23.49 23.58 23.33 23.58 214,994 +0.11(+0.47%)
Jun 23, 2003 23.48 23.66 23.20 23.47 396,573 +0.16(+0.67%)
Jun 20, 2003 23.92 23.95 23.11 23.31 301,359 -0.51(-2.15%)
Jun 19, 2003 23.65 23.95 23.32 23.82 384,366 +0.17(+0.72%)
Jun 18, 2003 24.40 24.40 23.57 23.65 442,959 -0.74(-3.04%)
Jun 17, 2003 24.71 24.71 24.18 24.39 281,980 -0.21(-0.85%)
Jun 16, 2003 23.92 24.69 23.92 24.60 244,596 +0.75(+3.13%)
Jun 13, 2003 24.12 24.15 23.67 23.86 213,011 -0.27(-1.11%)
Jun 12, 2003 23.72 24.23 23.72 24.12 332,639 +0.01(+0.03%)
Jun 11, 2003 23.92 24.28 23.49 24.12 550,991 -0.09(-0.38%)
Jun 10, 2003 23.46 24.38 23.43 24.21 652,766 +1.01(+4.35%)
Jun 09, 2003 23.64 23.66 23.10 23.20 490,261 -0.42(-1.78%)
Jun 06, 2003 24.29 24.38 23.55 23.62 674,128 -0.68(-2.78%)
Jun 05, 2003 23.46 24.36 23.43 24.29 402,524 +0.67(+2.83%)
Jun 04, 2003 23.33 23.68 23.33 23.63 231,169 +0.20(+0.87%)
Jun 03, 2003 22.94 23.55 22.94 23.42 451,046 +0.02(+0.08%)
Jun 02, 2003 23.35 23.72 23.25 23.40 509,487 +0.05(+0.22%)
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%)
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.