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 (%)
Aug 29, 2008 17.50 17.88 17.13 17.79 0 +0.26(+1.46%)
Aug 28, 2008 17.61 17.85 17.30 17.53 511,895 +0.00(+0.00%)
Aug 27, 2008 17.50 17.75 17.37 17.53 502,454 +0.03(+0.15%)
Aug 26, 2008 17.17 17.69 17.17 17.50 233,396 +0.16(+0.95%)
Aug 25, 2008 17.55 17.90 17.08 17.34 558,878 -0.29(-1.64%)
Aug 22, 2008 17.43 18.03 17.05 17.63 0 +0.34(+1.97%)
Aug 21, 2008 17.05 17.45 16.74 17.29 886,641 +0.02(+0.11%)
Aug 20, 2008 17.68 17.85 16.82 17.27 468,914 -0.16(-0.90%)
Aug 19, 2008 17.53 17.60 16.96 17.43 422,458 -0.26(-1.45%)
Aug 18, 2008 18.61 18.61 17.46 17.68 479,479 -0.78(-4.22%)
Aug 15, 2008 17.73 18.56 17.42 18.46 0 +0.80(+4.53%)
Aug 14, 2008 17.52 17.95 17.20 17.66 429,330 +0.03(+0.19%)
Aug 13, 2008 17.30 18.02 17.30 17.63 523,565 -0.01(-0.04%)
Aug 12, 2008 17.83 18.46 17.45 17.64 556,006 -0.33(-1.82%)
Aug 11, 2008 18.09 19.12 17.60 17.96 1,097,818 -0.12(-0.69%)
Aug 08, 2008 17.11 18.18 17.07 18.09 695,217 +0.94(+5.51%)
Aug 07, 2008 17.45 17.73 16.80 17.14 554,108 -0.54(-3.04%)
Aug 06, 2008 17.32 17.74 16.95 17.68 638,106 +0.29(+1.70%)
Aug 05, 2008 17.37 17.92 17.29 17.39 1,816,285 +0.35(+2.08%)
Aug 04, 2008 16.29 17.04 15.78 17.03 1,397,085 +0.76(+4.67%)
Aug 01, 2008 16.39 16.52 15.43 16.27 760,111 -0.18(-1.08%)
Jul 31, 2008 16.45 16.95 16.15 16.45 627,109 -0.20(-1.18%)
Jul 30, 2008 16.75 17.05 16.19 16.65 944,733 -0.03(-0.20%)
Jul 29, 2008 16.68 16.97 15.79 16.68 926,101 +0.85(+5.38%)
Jul 28, 2008 16.55 16.75 15.76 15.83 797,029 -0.85(-5.07%)
Jul 25, 2008 16.67 17.49 16.51 16.67 596,254 -0.04(-0.24%)
Jul 24, 2008 17.98 17.99 16.39 16.71 1,090,535 -1.42(-7.81%)
Jul 23, 2008 16.91 18.72 16.71 18.13 1,910,103 +0.57(+3.25%)
Jul 22, 2008 17.09 17.64 16.37 17.56 1,140,946 +1.02(+6.18%)
Jul 21, 2008 16.78 17.10 16.06 16.53 615,921 -0.14(-0.83%)
Jul 18, 2008 16.44 17.08 16.15 16.67 996,778 -0.33(-1.97%)
Jul 17, 2008 16.41 17.47 16.41 17.01 2,178,081 +0.96(+5.96%)
Jul 16, 2008 15.13 16.07 14.73 16.05 1,409,264 +0.89(+5.88%)
Jul 15, 2008 14.90 15.62 14.67 15.16 1,271,463 +0.02(+0.13%)
Jul 14, 2008 15.82 16.26 14.84 15.14 812,799 -0.47(-2.98%)
Jul 11, 2008 15.34 15.94 14.73 15.60 1,274,472 +0.16(+1.02%)
Jul 10, 2008 15.24 16.09 15.03 15.45 1,067,105 +0.21(+1.38%)
Jul 09, 2008 15.75 15.83 15.17 15.24 959,453 -0.52(-3.33%)
Jul 08, 2008 14.81 15.89 14.75 15.76 1,678,920 +0.84(+5.62%)
Jul 07, 2008 15.55 15.55 14.64 14.92 1,642,209 -0.70(-4.49%)
Jul 04, 2008 15.31 15.71 15.24 15.62 451,324 +0.00(+0.00%)
Jul 03, 2008 15.31 15.71 15.24 15.62 451,324 +0.31(+2.05%)
Jul 02, 2008 16.29 16.44 15.26 15.31 888,632 -0.83(-5.12%)
Jul 01, 2008 15.91 16.29 15.47 16.14 1,105,580 +0.01(+0.08%)
Jun 30, 2008 16.88 16.89 16.04 16.12 784,796 -0.62(-3.72%)
Jun 27, 2008 16.97 17.14 16.49 16.74 974,499 -0.20(-1.16%)
Jun 26, 2008 16.80 17.35 16.39 16.94 751,163 -0.03(-0.19%)
Jun 25, 2008 16.86 18.09 16.80 16.97 840,022 +0.09(+0.50%)
Jun 24, 2008 16.47 17.54 16.13 16.89 749,688 +0.27(+1.62%)
Jun 23, 2008 16.99 17.15 16.31 16.62 618,039 -0.23(-1.36%)
Jun 20, 2008 17.45 17.60 16.55 16.85 793,482 -0.69(-3.92%)
Jun 19, 2008 17.28 17.57 16.80 17.54 670,979 +0.33(+1.94%)
Jun 18, 2008 17.12 17.45 16.72 17.20 563,547 +0.03(+0.15%)
Jun 17, 2008 17.50 17.57 16.87 17.18 371,547 -0.20(-1.13%)
Jun 16, 2008 17.07 17.55 16.82 17.37 417,669 +0.21(+1.22%)
Jun 13, 2008 16.94 17.18 16.65 17.16 431,530 +0.44(+2.63%)
Jun 12, 2008 17.55 18.26 16.51 16.72 665,655 +0.33(+2.04%)
Jun 11, 2008 16.84 17.04 16.15 16.39 903,692 -0.58(-3.44%)
Jun 10, 2008 16.81 17.24 16.44 16.97 734,228 +0.42(+2.53%)
Jun 09, 2008 17.02 17.20 16.48 16.55 836,682 -0.45(-2.62%)
Jun 06, 2008 17.87 17.87 16.76 17.00 1,358,256 -0.94(-5.26%)
Jun 05, 2008 17.79 18.21 17.50 17.94 499,619 +0.14(+0.77%)
Jun 04, 2008 17.97 18.41 17.47 17.81 493,491 -0.13(-0.73%)
Jun 03, 2008 18.45 18.55 17.43 17.94 668,206 -0.34(-1.86%)
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.