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 (%)
Mar 31, 2004 27.07 27.20 26.87 27.04 467,831 -0.16(-0.58%)
Mar 30, 2004 26.81 27.30 26.77 27.20 609,431 +0.39(+1.44%)
Mar 29, 2004 26.89 27.06 26.65 26.81 338,895 -0.03(-0.10%)
Mar 26, 2004 27.09 27.10 26.74 26.84 148,924 -0.26(-0.97%)
Mar 25, 2004 26.64 27.10 26.64 27.10 363,461 +0.52(+1.97%)
Mar 24, 2004 27.20 27.20 26.48 26.57 413,815 -1.12(-4.05%)
Mar 23, 2004 27.60 27.84 27.60 27.70 192,869 +0.13(+0.48%)
Mar 22, 2004 27.69 27.69 27.47 27.56 335,080 -0.16(-0.57%)
Mar 19, 2004 27.79 27.86 27.55 27.72 361,325 -0.12(-0.45%)
Mar 18, 2004 27.94 27.95 27.69 27.85 247,801 -0.09(-0.31%)
Mar 17, 2004 27.53 27.95 27.47 27.93 262,754 +0.58(+2.11%)
Mar 16, 2004 27.23 27.43 27.07 27.35 242,918 +0.28(+1.04%)
Mar 15, 2004 27.72 28.97 27.07 27.07 327,451 -0.77(-2.75%)
Mar 12, 2004 27.72 27.92 27.72 27.84 323,178 +0.12(+0.43%)
Mar 11, 2004 28.05 28.11 27.69 27.72 336,301 -0.43(-1.51%)
Mar 10, 2004 29.10 29.10 28.15 28.15 312,192 -1.06(-3.63%)
Mar 09, 2004 29.69 29.70 29.12 29.21 146,025 -0.50(-1.68%)
Mar 08, 2004 30.05 30.08 29.68 29.71 114,897 -0.49(-1.63%)
Mar 05, 2004 30.00 30.28 30.00 30.20 133,055 +0.16(+0.52%)
Mar 04, 2004 29.92 30.19 29.81 30.04 135,802 +0.12(+0.39%)
Mar 03, 2004 29.75 30.07 29.49 29.92 287,321 +0.17(+0.57%)
Mar 02, 2004 29.69 29.75 29.54 29.75 272,825 +0.10(+0.33%)
Mar 01, 2004 28.74 29.71 28.74 29.66 313,718 +1.17(+4.09%)
Feb 27, 2004 28.67 29.07 28.37 28.49 262,754 -0.18(-0.64%)
Feb 26, 2004 28.31 28.69 28.12 28.67 210,569 +0.49(+1.74%)
Feb 25, 2004 28.18 28.31 28.05 28.18 126,647 +0.00(+0.00%)
Feb 24, 2004 28.21 28.30 28.04 28.18 162,810 -0.05(-0.19%)
Feb 23, 2004 28.34 28.48 28.12 28.23 240,934 -0.01(-0.05%)
Feb 20, 2004 28.58 28.58 27.86 28.25 282,133 -0.33(-1.15%)
Feb 19, 2004 28.57 28.89 28.52 28.57 132,140 -0.03(-0.11%)
Feb 18, 2004 28.93 28.93 28.44 28.61 247,953 -0.42(-1.44%)
Feb 17, 2004 28.89 29.06 28.72 29.03 182,188 +0.12(+0.43%)
Feb 13, 2004 29.43 29.43 28.65 28.90 212,858 -0.52(-1.78%)
Feb 12, 2004 29.03 29.59 28.99 29.43 237,425 +0.17(+0.58%)
Feb 11, 2004 28.90 29.35 28.77 29.26 279,386 +0.26(+0.88%)
Feb 10, 2004 28.84 29.00 28.65 29.00 260,923 +0.15(+0.52%)
Feb 09, 2004 28.54 29.00 28.54 28.85 337,064 +0.31(+1.08%)
Feb 06, 2004 28.50 28.58 28.46 28.54 526,424 +0.21(+0.74%)
Feb 05, 2004 28.51 28.64 28.32 28.33 187,529 -0.18(-0.62%)
Feb 04, 2004 28.50 28.71 28.48 28.51 209,043 +0.02(+0.07%)
Feb 03, 2004 28.77 28.84 28.49 28.49 268,858 -0.34(-1.18%)
Feb 02, 2004 28.67 28.83 28.34 28.83 543,972 +0.19(+0.66%)
Jan 30, 2004 28.87 28.87 28.58 28.64 406,186 -0.33(-1.13%)
Jan 29, 2004 29.29 29.52 28.59 28.97 693,354 -0.33(-1.12%)
Jan 28, 2004 30.00 30.05 29.29 29.29 296,781 -0.71(-2.36%)
Jan 27, 2004 29.95 30.33 29.91 30.00 255,735 +0.02(+0.07%)
Jan 26, 2004 29.66 30.08 29.43 29.98 353,696 +0.43(+1.46%)
Jan 23, 2004 30.21 30.21 29.43 29.55 433,499 -0.54(-1.79%)
Jan 22, 2004 30.11 30.57 29.94 30.09 463,101 -0.06(-0.20%)
Jan 21, 2004 29.59 30.20 29.45 30.15 579,524 +0.85(+2.89%)
Jan 20, 2004 29.16 29.36 28.77 29.30 907,891 +0.53(+1.84%)
Jan 16, 2004 28.43 28.89 28.23 28.77 301,359 +0.35(+1.22%)
Jan 15, 2004 28.31 28.67 28.31 28.42 261,381 -0.02(-0.07%)
Jan 14, 2004 27.39 28.68 27.39 28.44 1,029,198 +1.05(+3.83%)
Jan 13, 2004 27.10 27.39 27.10 27.39 286,100 +0.26(+0.97%)
Jan 12, 2004 27.43 27.50 27.09 27.13 407,254 -0.33(-1.19%)
Jan 09, 2004 27.16 27.46 27.04 27.46 238,493 +0.20(+0.75%)
Jan 08, 2004 27.24 27.28 26.84 27.26 225,065 +0.09(+0.34%)
Jan 07, 2004 27.00 27.22 26.87 27.16 178,984 +0.10(+0.36%)
Jan 06, 2004 27.16 27.34 27.07 27.07 229,643 -0.01(-0.05%)
Jan 05, 2004 26.90 27.15 26.53 27.08 461,422 +0.32(+1.20%)
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.