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 (%)
Jan 30, 2009 7.746 7.766 7.432 7.465 0 -0.24(-3.06%)
Jan 29, 2009 8.356 8.356 7.576 7.701 1,075,668 -0.79(-9.27%)
Jan 28, 2009 8.127 8.546 8.127 8.487 498,469 +0.39(+4.77%)
Jan 27, 2009 8.507 8.631 7.956 8.100 682,160 -0.37(-4.33%)
Jan 26, 2009 8.310 8.729 8.271 8.467 439,555 +0.22(+2.62%)
Jan 23, 2009 7.910 8.415 7.871 8.251 0 +0.16(+2.03%)
Jan 22, 2009 8.303 8.356 7.910 8.087 599,326 -0.39(-4.64%)
Jan 21, 2009 8.474 8.513 8.146 8.480 708,486 +0.12(+1.41%)
Jan 20, 2009 8.592 8.729 8.290 8.362 623,320 -0.33(-3.84%)
Jan 16, 2009 8.880 8.880 8.402 8.697 0 -0.07(-0.82%)
Jan 15, 2009 8.625 8.946 8.454 8.769 866,777 +0.13(+1.52%)
Jan 14, 2009 8.638 8.847 8.579 8.638 805,000 -0.18(-2.08%)
Jan 13, 2009 8.723 8.978 8.644 8.821 686,802 +0.05(+0.60%)
Jan 12, 2009 9.044 9.110 8.716 8.769 732,348 -0.32(-3.53%)
Jan 09, 2009 9.555 9.660 9.064 9.090 417,259 -0.50(-5.26%)
Jan 08, 2009 9.378 9.667 9.037 9.595 501,144 +0.21(+2.23%)
Jan 07, 2009 9.608 9.634 9.208 9.385 854,680 -0.42(-4.28%)
Jan 06, 2009 9.503 9.863 9.496 9.804 642,181 +0.35(+3.67%)
Jan 05, 2009 9.503 9.621 9.129 9.457 472,318 -0.10(-1.03%)
Jan 02, 2009 9.418 9.595 9.247 9.555 0 +0.14(+1.46%)
Jan 01, 2009 9.424 9.549 9.313 9.418 0 +0.00(+0.00%)
Dec 31, 2008 9.424 9.549 9.313 9.418 437,124 -0.09(-0.90%)
Dec 30, 2008 9.195 9.562 9.077 9.503 630,015 +0.37(+4.09%)
Dec 29, 2008 9.693 9.706 9.051 9.129 457,902 -0.60(-6.13%)
Dec 26, 2008 9.293 9.804 9.221 9.726 0 +0.52(+5.62%)
Dec 24, 2008 9.031 9.319 8.926 9.208 206,298 +0.29(+3.31%)
Dec 23, 2008 8.526 9.273 8.526 8.913 972,635 +0.33(+3.82%)
Dec 22, 2008 8.448 8.828 8.297 8.585 1,323,149 +0.14(+1.63%)
Dec 19, 2008 9.509 9.903 8.284 8.448 3,829,646 -1.04(-10.98%)
Dec 18, 2008 9.863 9.889 9.247 9.490 872,339 -0.32(-3.27%)
Dec 17, 2008 9.804 10.38 9.562 9.811 681,751 -0.09(-0.86%)
Dec 16, 2008 9.293 10.09 9.280 9.896 791,533 +0.70(+7.63%)
Dec 15, 2008 9.575 9.739 8.920 9.195 531,782 -0.35(-3.71%)
Dec 12, 2008 9.732 10.09 9.385 9.549 0 -0.47(-4.65%)
Dec 11, 2008 10.57 10.83 9.837 10.01 1,012,572 -0.69(-6.49%)
Dec 10, 2008 10.05 10.72 9.929 10.71 655,287 +0.69(+6.94%)
Dec 09, 2008 10.22 10.66 9.791 10.01 624,759 -0.30(-2.92%)
Dec 08, 2008 10.08 10.81 9.994 10.32 988,948 +0.62(+6.35%)
Dec 05, 2008 9.431 9.968 9.201 9.699 0 +0.08(+0.82%)
Dec 04, 2008 8.998 9.975 8.992 9.621 1,229,761 +0.57(+6.30%)
Dec 03, 2008 8.598 9.267 7.753 9.051 918,708 +1.00(+12.46%)
Dec 02, 2008 8.002 8.185 7.543 8.048 728,548 +0.18(+2.33%)
Dec 01, 2008 8.782 8.893 7.819 7.864 596,341 -1.19(-13.11%)
Nov 28, 2008 8.913 9.077 8.782 9.051 217,558 -0.03(-0.29%)
Nov 26, 2008 8.513 9.175 8.336 9.077 845,717 +0.38(+4.37%)
Nov 25, 2008 8.611 9.018 8.317 8.697 777,118 +0.20(+2.31%)
Nov 24, 2008 8.133 8.631 7.635 8.500 806,130 +0.50(+6.22%)
Nov 21, 2008 8.048 8.284 7.379 8.002 1,671,149 +0.10(+1.33%)
Nov 20, 2008 8.605 9.136 7.733 7.897 1,309,733 -0.81(-9.26%)
Nov 19, 2008 9.627 9.627 8.638 8.703 758,378 -0.92(-9.60%)
Nov 18, 2008 9.896 10.16 9.306 9.627 740,925 -0.26(-2.59%)
Nov 17, 2008 9.876 10.24 9.837 9.883 574,593 -0.11(-1.11%)
Nov 14, 2008 10.59 11.13 9.431 9.994 0 -0.83(-7.63%)
Nov 13, 2008 10.35 10.82 9.654 10.82 1,551,297 +0.54(+5.29%)
Nov 12, 2008 10.37 10.68 10.14 10.28 668,585 -0.16(-1.57%)
Nov 11, 2008 10.70 10.73 10.25 10.44 743,398 -0.37(-3.45%)
Nov 10, 2008 11.65 11.72 10.58 10.81 515,281 -0.64(-5.61%)
Nov 07, 2008 11.58 11.73 11.13 11.46 0 +0.00(+0.00%)
Nov 06, 2008 11.47 11.84 10.98 11.46 1,213,299 -0.08(-0.68%)
Nov 05, 2008 11.57 11.78 11.46 11.53 888,713 -0.20(-1.73%)
Nov 04, 2008 11.80 11.82 11.07 11.74 1,517,277 +0.21(+1.82%)
Nov 03, 2008 11.67 12.25 11.20 11.53 788,765 -0.20(-1.68%)
Oct 31, 2008 12.12 12.12 11.53 11.72 0 -0.48(-3.92%)
Oct 30, 2008 12.69 12.98 11.85 12.20 714,190 -0.12(-0.96%)
Oct 29, 2008 12.77 13.15 12.32 12.32 1,274,507 -0.43(-3.39%)
Oct 28, 2008 11.91 12.81 11.25 12.75 1,062,259 +1.19(+10.25%)
Oct 27, 2008 12.06 12.39 11.55 11.57 647,316 -0.62(-5.11%)
Oct 24, 2008 11.53 12.35 11.17 12.19 0 -0.25(-2.00%)
Oct 23, 2008 14.12 12.44 11.57 12.44 1,799,533 -0.13(-1.04%)
Oct 22, 2008 12.76 12.97 12.21 12.57 1,882,361 -0.50(-3.86%)
Oct 21, 2008 13.74 13.97 12.93 13.07 598,798 -0.88(-6.29%)
Oct 20, 2008 13.70 14.69 13.34 13.95 680,914 +0.40(+2.95%)
Oct 17, 2008 13.74 14.25 13.17 13.55 0 -0.17(-1.24%)
Oct 16, 2008 13.62 14.75 12.90 13.72 1,205,419 +0.24(+1.75%)
Oct 15, 2008 14.69 14.69 13.28 13.49 2,232,724 -1.23(-8.33%)
Oct 14, 2008 16.19 16.19 14.35 14.71 1,220,034 -1.05(-6.65%)
Oct 13, 2008 16.55 16.61 15.18 15.76 1,120,869 +0.07(+0.42%)
Oct 10, 2008 13.83 15.83 13.83 15.70 0 +1.11(+7.64%)
Oct 09, 2008 15.36 15.63 14.16 14.58 841,885 -0.56(-3.72%)
Oct 08, 2008 15.17 16.38 14.56 15.15 1,442,310 -0.23(-1.49%)
Oct 07, 2008 17.57 17.63 15.23 15.37 1,781,318 -1.99(-11.44%)
Oct 06, 2008 17.28 17.89 16.51 17.36 1,168,598 -0.33(-1.85%)
Oct 03, 2008 18.34 18.57 16.78 17.69 0 -0.37(-2.07%)
Oct 02, 2008 18.53 18.94 17.96 18.06 807,163 -0.53(-2.86%)
Oct 01, 2008 18.19 18.74 18.03 18.59 634,527 +0.23(+1.25%)
Sep 30, 2008 18.84 18.88 18.35 18.36 726,044 -0.05(-0.28%)
Sep 29, 2008 18.66 19.37 18.07 18.42 945,623 -0.58(-3.07%)
Sep 26, 2008 19.00 19.17 18.46 19.00 1,068,988 -0.45(-2.29%)
Sep 25, 2008 18.75 19.91 18.70 19.44 976,032 +0.82(+4.40%)
Sep 24, 2008 18.96 19.10 18.30 18.63 755,762 -0.33(-1.73%)
Sep 23, 2008 19.31 19.75 18.58 18.95 779,174 -0.39(-2.00%)
Sep 22, 2008 19.66 20.52 18.97 19.34 1,458,150 -0.34(-1.73%)
Sep 19, 2008 22.30 22.30 19.16 19.68 0 +0.26(+1.32%)
Sep 18, 2008 18.81 21.88 17.37 19.43 2,133,144 +1.13(+6.20%)
Sep 17, 2008 17.53 18.39 17.07 18.29 1,521,744 +0.57(+3.22%)
Sep 16, 2008 17.26 18.24 16.34 17.72 1,640,343 +0.70(+4.12%)
Sep 15, 2008 17.75 18.02 16.80 17.02 650,407 -0.77(-4.35%)
Sep 12, 2008 17.82 17.90 17.20 17.79 0 -0.07(-0.40%)
Sep 11, 2008 17.52 17.92 17.11 17.87 709,765 +0.16(+0.89%)
Sep 10, 2008 17.79 18.15 17.14 17.71 803,169 +0.07(+0.37%)
Sep 09, 2008 18.02 18.38 17.64 17.64 1,253,531 -0.20(-1.14%)
Sep 08, 2008 17.87 20.19 16.96 17.85 1,211,150 +0.81(+4.73%)
Sep 05, 2008 16.75 17.08 16.36 17.04 0 +0.20(+1.17%)
Sep 04, 2008 16.77 17.56 16.57 16.84 975,940 -0.15(-0.89%)
Sep 03, 2008 16.38 17.79 15.99 16.99 2,564,727 -0.83(-4.67%)
Sep 02, 2008 18.15 21.68 17.19 17.83 1,073,854 +0.04(+0.22%)
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%)
Jun 02, 2008 18.40 18.54 17.87 18.28 525,632 -0.10(-0.53%)
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%)
Mar 03, 2008 17.94 18.03 17.41 17.90 624,235 +0.05(+0.29%)
Feb 29, 2008 18.03 18.48 17.77 17.85 777,430 -0.48(-2.64%)
Feb 28, 2008 19.27 19.32 18.30 18.34 572,963 -0.97(-5.02%)
Feb 27, 2008 19.17 19.66 19.10 19.31 655,513 -0.01(-0.03%)
Feb 26, 2008 18.45 19.58 18.42 19.31 713,953 +0.70(+3.77%)
Feb 25, 2008 18.12 18.65 17.87 18.61 693,507 +0.52(+2.90%)
Feb 22, 2008 18.15 18.17 17.66 18.09 474,392 -0.03(-0.14%)
Feb 21, 2008 18.37 18.87 18.07 18.11 752,982 -0.09(-0.50%)
Feb 20, 2008 17.50 18.38 17.41 18.21 856,012 +0.62(+3.50%)
Feb 19, 2008 18.29 18.33 17.34 17.59 722,346 -0.53(-2.93%)
Feb 18, 2008 18.15 18.28 17.81 18.12 0 +0.00(+0.00%)
Feb 15, 2008 18.15 18.28 17.81 18.12 947,315 -0.17(-0.93%)
Feb 14, 2008 19.25 19.25 18.13 18.29 741,997 -0.88(-4.58%)
Feb 13, 2008 18.90 19.46 18.56 19.17 477,520 +0.41(+2.20%)
Feb 12, 2008 19.05 19.10 18.49 18.76 525,687 -0.32(-1.68%)
Feb 11, 2008 18.78 19.16 18.52 19.08 719,294 +0.46(+2.46%)
Feb 08, 2008 19.20 19.39 18.46 18.62 457,607 -0.62(-3.20%)
Feb 07, 2008 18.48 19.52 18.46 19.23 767,511 +0.61(+3.27%)
Feb 06, 2008 19.31 19.52 18.57 18.63 711,198 -0.57(-2.97%)
Feb 05, 2008 19.20 19.88 18.86 19.20 1,089,622 -0.30(-1.55%)
Feb 04, 2008 20.60 20.60 19.46 19.50 851,012 -1.21(-5.82%)
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.