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, 2006 27.64 27.64 27.20 27.54 450,283 -0.10(-0.36%)
Mar 30, 2006 27.79 27.85 27.40 27.64 258,634 -0.15(-0.54%)
Mar 29, 2006 27.46 27.87 27.24 27.79 660,701 +0.30(+1.10%)
Mar 28, 2006 28.10 28.10 27.49 27.49 317,991 -0.58(-2.08%)
Mar 27, 2006 27.85 28.07 27.55 28.07 281,217 +0.28(+1.01%)
Mar 24, 2006 27.83 27.85 27.60 27.79 206,297 -0.02(-0.07%)
Mar 23, 2006 27.37 27.83 27.30 27.81 310,666 +0.43(+1.58%)
Mar 22, 2006 26.92 27.43 26.69 27.37 247,953 +0.51(+1.90%)
Mar 21, 2006 27.16 27.37 26.86 26.86 275,571 -0.41(-1.49%)
Mar 20, 2006 27.49 27.53 27.12 27.27 339,353 -0.31(-1.14%)
Mar 17, 2006 27.13 27.72 27.12 27.58 871,270 +0.45(+1.67%)
Mar 16, 2006 26.20 27.26 26.16 27.13 507,809 +0.94(+3.58%)
Mar 15, 2006 26.13 26.24 25.83 26.19 351,254 +0.07(+0.28%)
Mar 14, 2006 25.59 26.18 25.59 26.12 416,409 +0.54(+2.13%)
Mar 13, 2006 25.85 26.19 25.53 25.58 504,452 -0.31(-1.19%)
Mar 10, 2006 26.28 26.31 25.89 25.89 586,086 -0.38(-1.45%)
Mar 09, 2006 26.28 26.31 26.06 26.27 348,050 -0.09(-0.35%)
Mar 08, 2006 26.07 26.45 25.89 26.36 285,947 +0.29(+1.13%)
Mar 07, 2006 26.21 26.28 25.89 26.06 353,696 -0.22(-0.82%)
Mar 06, 2006 25.87 26.50 25.87 26.28 357,511 -0.22(-0.82%)
Mar 03, 2006 26.42 26.80 26.24 26.50 254,209 -0.06(-0.22%)
Mar 02, 2006 26.80 26.86 26.46 26.56 494,228 -0.31(-1.15%)
Mar 01, 2006 26.68 26.86 26.48 26.86 776,361 +0.18(+0.69%)
Feb 28, 2006 26.90 26.88 26.40 26.68 654,139 -0.22(-0.80%)
Feb 27, 2006 26.69 26.99 26.66 26.90 285,490 +0.21(+0.79%)
Feb 24, 2006 26.73 26.83 26.45 26.69 389,859 -0.06(-0.22%)
Feb 23, 2006 26.48 26.81 26.31 26.75 434,109 +0.24(+0.91%)
Feb 22, 2006 26.40 26.78 26.33 26.50 368,802 +0.14(+0.52%)
Feb 21, 2006 26.41 26.56 26.08 26.37 299,222 -0.01(-0.03%)
Feb 17, 2006 26.47 26.48 26.17 26.37 225,981 -0.09(-0.35%)
Feb 16, 2006 26.37 26.57 26.33 26.46 266,416 +0.10(+0.37%)
Feb 15, 2006 26.21 26.42 26.04 26.37 290,220 +0.10(+0.40%)
Feb 14, 2006 25.99 26.45 25.84 26.26 351,254 +0.37(+1.44%)
Feb 13, 2006 26.33 26.33 25.82 25.89 544,124 -0.47(-1.77%)
Feb 10, 2006 26.39 26.40 26.18 26.35 363,919 -0.03(-0.12%)
Feb 09, 2006 26.50 26.60 26.38 26.39 462,795 -0.04(-0.15%)
Feb 08, 2006 26.41 26.45 26.18 26.42 782,923 +0.14(+0.55%)
Feb 07, 2006 26.31 26.67 26.13 26.28 654,445 -0.12(-0.47%)
Feb 06, 2006 26.24 26.46 26.00 26.40 664,363 +0.23(+0.88%)
Feb 03, 2006 26.12 26.40 26.08 26.18 637,813 -0.04(-0.15%)
Feb 02, 2006 26.40 26.52 25.85 26.21 1,152,641 -0.18(-0.70%)
Feb 01, 2006 27.03 27.23 26.18 26.40 1,865,374 -1.46(-5.25%)
Jan 31, 2006 27.66 27.92 27.53 27.86 743,098 +0.16(+0.57%)
Jan 30, 2006 27.75 28.04 27.62 27.70 1,277,457 +0.01(+0.05%)
Jan 27, 2006 27.72 27.97 27.47 27.69 882,104 -0.02(-0.07%)
Jan 26, 2006 26.61 27.82 26.57 27.71 1,865,069 +1.25(+4.71%)
Jan 25, 2006 26.62 26.63 26.25 26.46 559,383 -0.03(-0.10%)
Jan 24, 2006 26.44 26.70 26.37 26.49 1,220,389 +0.09(+0.32%)
Jan 23, 2006 26.24 26.61 26.13 26.40 964,654 +0.12(+0.47%)
Jan 20, 2006 26.87 26.87 26.28 26.28 786,127 -0.59(-2.20%)
Jan 19, 2006 27.03 27.21 26.81 26.87 1,920,000 -0.33(-1.20%)
Jan 18, 2006 25.92 27.33 25.88 27.20 6,110,188 +2.48(+10.02%)
Jan 17, 2006 24.90 24.94 24.45 24.72 1,114,189 -0.17(-0.68%)
Jan 13, 2006 25.26 25.43 24.89 24.89 443,264 -0.43(-1.71%)
Jan 12, 2006 25.36 25.55 25.23 25.32 615,535 -0.01(-0.03%)
Jan 11, 2006 25.30 25.43 25.22 25.33 711,512 +0.03(+0.13%)
Jan 10, 2006 25.13 25.42 25.09 25.30 808,405 +0.18(+0.70%)
Jan 09, 2006 24.70 25.21 24.70 25.12 573,879 +0.36(+1.46%)
Jan 06, 2006 24.52 24.77 24.29 24.76 492,092 +0.20(+0.80%)
Jan 05, 2006 24.45 24.57 24.35 24.56 323,178 +0.09(+0.35%)
Jan 04, 2006 24.50 24.53 24.18 24.48 431,210 +0.01(+0.05%)
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.