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, 2004 22.84 23.00 22.77 22.77 624,385 -0.21(-0.91%)
Sep 29, 2004 22.77 23.09 22.77 22.98 729,060 +0.24(+1.07%)
Sep 28, 2004 22.77 22.92 22.52 22.74 688,166 +0.06(+0.26%)
Sep 27, 2004 23.23 23.23 22.68 22.68 645,900 -0.65(-2.78%)
Sep 24, 2004 23.33 23.63 23.29 23.33 256,345 -0.03(-0.14%)
Sep 23, 2004 23.43 23.59 23.32 23.36 407,101 -0.05(-0.20%)
Sep 22, 2004 23.63 23.63 23.27 23.41 542,751 -0.41(-1.71%)
Sep 21, 2004 24.37 24.37 23.63 23.82 792,078 -0.56(-2.29%)
Sep 20, 2004 24.54 24.54 24.15 24.37 286,252 -0.17(-0.69%)
Sep 17, 2004 24.90 24.90 24.46 24.54 337,674 -0.29(-1.19%)
Sep 16, 2004 24.90 25.00 24.81 24.84 248,411 -0.07(-0.26%)
Sep 15, 2004 24.88 24.99 24.62 24.90 258,329 +0.02(+0.08%)
Sep 14, 2004 24.94 24.94 24.56 24.88 292,356 -0.05(-0.21%)
Sep 13, 2004 24.81 25.20 24.75 24.94 501,247 +0.09(+0.37%)
Sep 10, 2004 24.55 24.86 24.21 24.84 348,508 +0.35(+1.45%)
Sep 09, 2004 24.25 24.55 24.16 24.49 596,156 +0.39(+1.63%)
Sep 08, 2004 24.50 24.64 24.03 24.10 256,040 -0.40(-1.63%)
Sep 07, 2004 24.12 24.53 24.12 24.50 288,541 +0.33(+1.36%)
Sep 03, 2004 23.92 24.24 23.92 24.17 281,522 +0.20(+0.85%)
Sep 02, 2004 23.34 23.98 23.30 23.97 210,112 +0.56(+2.41%)
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.