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 (%)
May 30, 2008 18.48 18.61 17.96 18.38 447,053 -0.05(-0.28%)
May 29, 2008 18.13 18.84 18.00 18.43 382,866 +0.28(+1.55%)
May 28, 2008 18.00 18.64 17.85 18.15 437,190 +0.17(+0.95%)
May 27, 2008 17.69 18.34 17.54 17.98 585,582 +0.41(+2.31%)
May 26, 2008 17.60 17.82 17.20 17.57 0 +0.00(+0.00%)
May 23, 2008 17.60 17.82 17.20 17.57 480,921 -0.14(-0.81%)
May 22, 2008 17.62 17.83 17.51 17.71 559,616 +0.08(+0.45%)
May 21, 2008 18.35 18.56 17.39 17.64 927,374 -0.75(-4.10%)
May 20, 2008 18.60 18.68 17.98 18.39 795,838 -0.47(-2.50%)
May 19, 2008 18.97 19.44 18.65 18.86 487,122 -0.15(-0.79%)
May 16, 2008 19.75 19.75 18.60 19.01 687,431 -0.74(-3.75%)
May 15, 2008 19.66 19.94 19.29 19.75 501,388 +0.16(+0.84%)
May 14, 2008 19.01 19.76 18.89 19.59 536,437 +0.64(+3.35%)
May 13, 2008 19.16 19.33 18.70 18.95 352,439 -0.10(-0.55%)
May 12, 2008 18.38 19.09 18.32 19.06 378,302 +0.73(+4.01%)
May 09, 2008 18.28 18.97 18.28 18.32 774,286 -0.28(-1.48%)
May 08, 2008 18.28 18.65 18.13 18.60 959,490 +0.31(+1.68%)
May 07, 2008 18.65 18.97 18.10 18.29 1,254,946 -0.10(-0.57%)
May 06, 2008 18.28 18.54 17.88 18.40 575,157 -0.05(-0.25%)
May 05, 2008 18.78 18.96 18.24 18.44 391,022 -0.40(-2.12%)
May 02, 2008 18.68 19.14 18.52 18.84 430,919 +0.10(+0.52%)
May 01, 2008 18.03 18.91 17.88 18.74 596,480 +0.74(+4.11%)
Apr 30, 2008 18.54 18.73 17.80 18.00 499,103 -0.41(-2.21%)
Apr 29, 2008 18.71 18.97 18.07 18.41 550,696 -0.16(-0.85%)
Apr 28, 2008 18.89 18.89 17.98 18.57 761,803 -0.41(-2.18%)
Apr 25, 2008 18.79 19.27 18.49 18.98 704,467 +0.24(+1.29%)
Apr 24, 2008 17.77 18.85 17.61 18.74 1,209,444 +0.96(+5.42%)
Apr 23, 2008 18.36 18.42 17.60 17.77 817,955 -0.52(-2.83%)
Apr 22, 2008 18.34 18.78 17.70 18.29 1,293,564 +0.18(+0.98%)
Apr 21, 2008 18.42 18.85 18.00 18.11 967,827 -0.62(-3.32%)
Apr 18, 2008 18.40 19.10 18.40 18.74 820,071 +0.49(+2.69%)
Apr 17, 2008 18.63 18.72 18.20 18.25 523,079 -0.43(-2.28%)
Apr 16, 2008 18.35 18.89 18.11 18.67 807,390 +0.62(+3.41%)
Apr 15, 2008 17.53 18.35 17.37 18.06 785,446 +0.66(+3.81%)
Apr 14, 2008 17.62 17.86 17.38 17.39 473,922 -0.29(-1.67%)
Apr 11, 2008 18.66 18.66 17.51 17.69 977,849 -0.50(-2.77%)
Apr 10, 2008 18.09 19.01 17.82 18.19 1,422,626 -0.28(-1.53%)
Apr 09, 2008 19.08 19.32 18.39 18.47 496,717 -0.70(-3.66%)
Apr 08, 2008 19.50 19.57 19.05 19.18 629,074 -0.52(-2.66%)
Apr 07, 2008 19.60 20.15 19.44 19.70 736,483 +0.26(+1.35%)
Apr 04, 2008 20.12 20.12 19.41 19.44 696,015 -0.81(-4.01%)
Apr 03, 2008 19.58 20.56 19.02 20.25 848,199 +0.48(+2.42%)
Apr 02, 2008 19.51 20.13 19.40 19.77 1,151,632 +0.64(+3.32%)
Apr 01, 2008 18.97 19.72 18.85 19.14 1,681,670 +0.50(+2.71%)
Mar 31, 2008 17.87 18.96 17.70 18.63 1,747,537 +0.81(+4.56%)
Mar 28, 2008 18.64 18.81 17.80 17.82 782,463 -0.88(-4.73%)
Mar 27, 2008 19.29 19.37 18.70 18.70 1,199,152 -0.72(-3.71%)
Mar 26, 2008 19.87 20.00 19.32 19.43 1,151,989 -0.66(-3.26%)
Mar 25, 2008 20.47 20.49 19.41 20.08 1,737,796 -0.88(-4.19%)
Mar 24, 2008 19.41 20.96 19.38 20.96 3,027,190 +1.68(+8.70%)
Mar 21, 2008 18.72 19.45 18.44 19.28 6,034,859 +0.00(+0.00%)
Mar 20, 2008 18.72 19.45 18.44 19.28 6,034,859 +0.83(+4.51%)
Mar 19, 2008 18.22 19.01 18.21 18.45 1,090,835 +0.37(+2.07%)
Mar 18, 2008 17.37 18.23 17.02 18.07 1,167,333 +1.09(+6.40%)
Mar 17, 2008 17.05 17.43 16.31 16.99 1,232,801 -0.53(-3.03%)
Mar 14, 2008 17.62 17.83 16.81 17.52 861,963 +0.04(+0.22%)
Mar 13, 2008 17.04 17.72 16.80 17.48 678,096 +0.25(+1.45%)
Mar 12, 2008 17.43 17.85 17.20 17.23 520,649 -0.07(-0.42%)
Mar 11, 2008 17.14 17.38 16.75 17.30 880,731 +0.66(+3.98%)
Mar 10, 2008 17.03 17.26 16.62 16.64 406,186 -0.28(-1.63%)
Mar 07, 2008 16.72 17.42 16.62 16.91 430,600 +0.14(+0.82%)
Mar 06, 2008 17.96 17.96 16.72 16.78 579,140 -0.62(-3.58%)
Mar 05, 2008 17.41 17.84 17.29 17.40 870,465 +0.04(+0.23%)
Mar 04, 2008 17.68 17.89 17.31 17.36 1,198,022 -0.54(-3.04%)
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.