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 (%)
Dec 30, 2005 24.43 24.43 23.92 23.94 863,641 -0.65(-2.64%)
Dec 29, 2005 24.86 24.88 24.52 24.59 290,220 -0.28(-1.11%)
Dec 28, 2005 24.71 24.90 24.56 24.86 313,260 +0.29(+1.17%)
Dec 27, 2005 24.92 25.03 24.58 24.58 301,511 -0.28(-1.11%)
Dec 23, 2005 24.71 24.87 24.51 24.85 644,069 +0.24(+0.96%)
Dec 22, 2005 24.87 24.98 24.54 24.62 705,866 -0.12(-0.50%)
Dec 21, 2005 24.60 24.94 24.60 24.74 540,157 +0.16(+0.64%)
Dec 20, 2005 24.38 24.88 24.27 24.58 1,006,157 +0.19(+0.78%)
Dec 19, 2005 25.00 25.00 24.23 24.39 484,768 -0.61(-2.44%)
Dec 16, 2005 25.13 25.14 24.92 25.00 596,004 -0.01(-0.03%)
Dec 15, 2005 25.07 25.17 24.77 25.01 417,477 -0.09(-0.37%)
Dec 14, 2005 24.97 25.24 24.67 25.10 319,059 +0.13(+0.53%)
Dec 13, 2005 24.67 25.00 24.62 24.97 470,425 +0.29(+1.20%)
Dec 12, 2005 24.61 24.82 24.41 24.67 501,247 +0.07(+0.27%)
Dec 09, 2005 24.39 24.71 24.01 24.61 908,807 +0.26(+1.05%)
Dec 08, 2005 25.07 25.17 24.16 24.35 1,127,769 -0.71(-2.85%)
Dec 07, 2005 25.23 25.24 24.84 25.07 724,482 -0.16(-0.62%)
Dec 06, 2005 25.07 25.59 25.05 25.23 447,079 +0.16(+0.65%)
Dec 05, 2005 25.07 25.11 24.68 25.06 312,040 -0.04(-0.16%)
Dec 02, 2005 24.93 25.14 24.83 25.10 294,492 +0.17(+0.68%)
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.