Indicators

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.00	23.23	22.85	23.09	447,384	+0.24(+1.03%)
Jan 28, 2005	23.09	23.09	22.76	22.86	393,979	-0.23(-0.99%)
Jan 27, 2005	23.27	23.27	22.94	23.09	290,677	+0.01(+0.06%)
Jan 26, 2005	22.94	23.12	22.77	23.08	579,372	+0.12(+0.54%)
Jan 25, 2005	23.11	23.15	22.88	22.95	627,437	-0.16(-0.68%)
Jan 24, 2005	23.47	23.61	23.03	23.11	843,347	-0.36(-1.54%)
Jan 21, 2005	23.51	23.72	23.30	23.47	778,040	-0.04(-0.17%)
Jan 20, 2005	23.68	24.47	23.40	23.51	762,323	-0.27(-1.13%)
Jan 19, 2005	24.90	24.90	23.59	23.78	2,101,578	-1.13(-4.53%)
Jan 18, 2005	24.35	24.97	24.16	24.90	695,033	+0.56(+2.29%)
Jan 14, 2005	24.48	24.48	24.28	24.35	507,961	-0.05(-0.21%)
Jan 13, 2005	24.28	24.59	24.15	24.40	475,155	+0.18(+0.76%)
Jan 12, 2005	24.63	24.65	23.87	24.22	611,262	-0.41(-1.68%)
Jan 11, 2005	24.90	24.92	24.45	24.63	488,125	-0.31(-1.26%)
Jan 10, 2005	24.81	25.23	24.81	24.94	278,013	+0.19(+0.77%)
Jan 07, 2005	25.10	25.12	24.75	24.75	239,408	-0.28(-1.13%)
Jan 06, 2005	25.08	25.27	24.99	25.03	220,030	-0.16(-0.65%)
Jan 05, 2005	25.57	25.62	25.20	25.20	290,067	-0.37(-1.44%)
Jan 04, 2005	25.85	25.95	25.45	25.57	340,268	-0.22(-0.86%)

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.