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 30, 2007 23.01 23.35 23.01 23.16 756,983 +0.14(+0.63%)
Mar 29, 2007 22.92 23.08 22.69 23.02 752,405 +0.22(+0.98%)
Mar 28, 2007 22.84 23.07 22.56 22.79 1,218,253 -0.09(-0.40%)
Mar 27, 2007 22.90 23.27 22.60 22.89 1,733,081 -0.38(-1.63%)
Mar 26, 2007 23.46 23.49 22.87 23.27 521,847 -0.19(-0.81%)
Mar 23, 2007 23.40 23.72 23.34 23.46 505,978 +0.05(+0.20%)
Mar 22, 2007 23.67 23.72 23.27 23.41 611,415 -0.24(-1.00%)
Mar 21, 2007 23.21 23.82 22.99 23.65 616,756 +0.43(+1.86%)
Mar 20, 2007 22.90 23.27 22.85 23.21 342,099 +0.28(+1.23%)
Mar 19, 2007 22.94 23.07 22.72 22.93 472,714 +0.16(+0.69%)
Mar 16, 2007 23.18 23.18 22.60 22.77 1,225,577 -0.40(-1.73%)
Mar 15, 2007 23.13 23.46 23.03 23.17 428,616 +0.00(+0.00%)
Mar 14, 2007 23.15 23.27 22.78 23.17 1,119,224 +0.02(+0.09%)
Mar 13, 2007 23.57 23.39 23.10 23.15 1,147,910 -0.41(-1.75%)
Mar 12, 2007 23.08 23.62 23.00 23.57 876,916 +0.30(+1.30%)
Mar 09, 2007 23.68 23.78 22.64 23.27 1,248,923 -0.28(-1.20%)
Mar 08, 2007 23.58 23.80 23.38 23.55 612,788 +0.08(+0.33%)
Mar 07, 2007 23.60 23.69 23.30 23.47 445,706 -0.13(-0.56%)
Mar 06, 2007 23.72 23.89 23.29 23.60 708,308 +0.07(+0.31%)
Mar 05, 2007 23.76 23.95 23.51 23.53 1,041,100 -0.34(-1.43%)
Mar 02, 2007 24.18 24.18 23.86 23.87 684,199 -0.39(-1.59%)
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.