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%)
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.