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 (%)
Sep 28, 2007 21.46 21.67 21.19 21.42 491,482 -0.09(-0.40%)
Sep 27, 2007 21.56 21.63 21.25 21.51 420,071 +0.00(+0.00%)
Sep 26, 2007 21.73 21.79 21.46 21.51 567,623 -0.16(-0.76%)
Sep 25, 2007 21.95 21.95 21.38 21.67 873,559 -0.52(-2.33%)
Sep 24, 2007 22.22 22.52 21.93 22.19 1,481,160 +0.00(+0.00%)
Sep 21, 2007 21.75 22.28 21.33 22.19 3,535,742 +0.44(+2.02%)
Sep 20, 2007 21.99 22.02 21.55 21.75 664,668 -0.33(-1.48%)
Sep 19, 2007 22.23 23.34 21.95 22.08 1,125,938 -0.01(-0.06%)
Sep 18, 2007 21.86 22.25 21.15 22.09 1,157,829 +0.31(+1.44%)
Sep 17, 2007 21.36 21.92 21.32 21.78 1,040,381 +0.29(+1.34%)
Sep 14, 2007 21.02 21.56 20.85 21.49 423,275 +0.29(+1.39%)
Sep 13, 2007 20.88 21.42 20.70 21.19 787,195 +0.37(+1.79%)
Sep 12, 2007 21.09 21.33 20.78 20.82 569,911 -0.31(-1.46%)
Sep 11, 2007 21.00 21.41 20.79 21.13 734,858 +0.21(+1.00%)
Sep 10, 2007 21.25 21.40 20.83 20.92 887,445 -0.23(-1.08%)
Sep 07, 2007 21.36 21.48 21.05 21.15 636,439 -0.63(-2.89%)
Sep 06, 2007 21.92 22.04 21.69 21.78 403,592 -0.17(-0.78%)
Sep 05, 2007 22.22 22.33 21.78 21.95 771,936 -0.49(-2.19%)
Sep 04, 2007 22.01 22.68 21.89 22.44 625,606 +0.42(+1.91%)
Aug 31, 2007 21.95 22.09 21.73 22.02 530,849 +0.33(+1.51%)
Aug 30, 2007 21.46 21.95 21.36 21.69 722,651 +0.01(+0.03%)
Aug 29, 2007 20.92 21.76 20.82 21.69 1,579,731 +0.96(+4.65%)
Aug 28, 2007 21.17 21.23 20.69 20.72 934,441 -0.65(-3.04%)
Aug 27, 2007 21.50 21.70 21.25 21.37 603,328 -0.23(-1.06%)
Aug 24, 2007 21.63 21.97 21.42 21.60 651,698 -0.03(-0.12%)
Aug 23, 2007 22.20 22.33 21.54 21.63 1,179,191 -0.57(-2.57%)
Aug 22, 2007 22.39 22.77 22.07 22.20 639,796 -0.03(-0.12%)
Aug 21, 2007 22.61 22.64 22.16 22.22 974,114 -0.48(-2.14%)
Aug 20, 2007 22.87 22.97 22.34 22.71 586,238 -0.10(-0.46%)
Aug 17, 2007 23.49 23.95 22.35 22.81 1,541,279 +0.17(+0.75%)
Aug 16, 2007 21.24 22.82 20.81 22.64 1,972,948 +1.40(+6.60%)
Aug 15, 2007 21.17 22.28 21.13 21.24 1,767,261 +0.16(+0.78%)
Aug 14, 2007 20.71 21.59 20.71 21.08 914,758 +0.04(+0.19%)
Aug 13, 2007 22.05 22.22 20.94 21.04 1,079,704 -0.69(-3.17%)
Aug 10, 2007 21.69 22.18 21.30 21.73 1,355,886 -0.26(-1.16%)
Aug 09, 2007 21.73 22.56 21.63 21.98 1,742,389 -0.27(-1.21%)
Aug 08, 2007 22.25 22.93 21.51 22.25 1,640,919 +0.18(+0.83%)
Aug 07, 2007 21.61 22.45 21.56 22.07 1,303,702 +0.36(+1.66%)
Aug 06, 2007 22.15 22.15 21.19 21.71 1,515,492 +0.05(+0.24%)
Aug 03, 2007 21.92 22.54 21.63 21.65 1,631,823 -0.88(-3.93%)
Aug 02, 2007 22.60 22.89 22.23 22.54 1,062,614 +0.10(+0.44%)
Aug 01, 2007 22.22 22.90 21.80 22.44 1,940,141 +0.05(+0.23%)
Jul 31, 2007 22.74 23.05 22.32 22.39 768,427 -0.19(-0.84%)
Jul 30, 2007 22.64 22.91 22.24 22.58 1,347,952 -0.06(-0.26%)
Jul 27, 2007 22.65 23.11 22.47 22.64 1,356,039 -0.12(-0.55%)
Jul 26, 2007 22.84 22.88 22.02 22.76 2,791,079 -0.10(-0.46%)
Jul 25, 2007 21.95 23.74 21.95 22.87 3,960,849 +1.63(+7.65%)
Jul 24, 2007 21.89 21.90 21.10 21.24 1,005,242 -0.66(-2.99%)
Jul 23, 2007 21.79 22.02 21.69 21.90 790,857 +0.17(+0.78%)
Jul 20, 2007 21.78 21.86 21.17 21.73 1,045,219 -0.10(-0.48%)
Jul 19, 2007 21.66 21.90 21.54 21.83 649,867 +0.24(+1.09%)
Jul 18, 2007 21.89 22.09 21.50 21.59 822,137 -0.36(-1.64%)
Jul 17, 2007 22.17 22.22 21.93 21.95 770,868 -0.30(-1.35%)
Jul 16, 2007 22.46 22.54 22.11 22.26 541,073 -0.27(-1.19%)
Jul 13, 2007 22.02 22.63 21.86 22.52 671,534 +0.46(+2.08%)
Jul 12, 2007 22.10 22.26 22.02 22.07 558,925 +0.10(+0.45%)
Jul 11, 2007 21.98 22.28 21.89 21.97 542,904 -0.04(-0.18%)
Jul 10, 2007 22.16 22.42 21.99 22.01 651,393 -0.33(-1.47%)
Jul 09, 2007 22.61 22.61 22.24 22.33 316,159 -0.29(-1.27%)
Jul 06, 2007 22.28 22.83 22.14 22.62 462,795 +0.29(+1.29%)
Jul 05, 2007 22.34 22.35 22.14 22.33 605,617 +0.05(+0.21%)
Jul 03, 2007 22.52 22.58 22.27 22.29 481,716 -0.19(-0.85%)
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.