Indicators

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.137	7.602	6.999	7.379	394,038	+0.20(+2.74%)
Mar 30, 2009	7.687	7.805	6.763	7.183	646,081	-0.98(-11.97%)
Mar 26, 2009	7.458	8.415	7.458	8.159	714,640	+0.76(+10.27%)
Mar 25, 2009	6.763	7.491	6.717	7.399	1,184,472	+0.69(+10.25%)
Mar 24, 2009	6.626	6.894	6.318	6.711	695,869	-0.06(-0.87%)
Mar 23, 2009	6.226	6.770	6.167	6.770	957,261	+0.87(+14.78%)
Mar 20, 2009	5.492	6.115	5.387	5.898	1,295,743	+0.27(+4.77%)
Mar 19, 2009	5.708	5.852	5.367	5.630	334,847	-0.12(-2.05%)
Mar 18, 2009	5.577	5.774	5.426	5.748	503,614	+0.16(+2.93%)
Mar 17, 2009	5.322	5.590	5.269	5.584	289,103	+0.24(+4.54%)
Mar 16, 2009	5.584	5.695	5.295	5.341	487,844	-0.23(-4.12%)
Mar 13, 2009	5.564	5.675	5.446	5.571	0	+0.01(+0.24%)
Mar 12, 2009	5.184	5.662	5.086	5.557	575,556	+0.39(+7.61%)
Mar 11, 2009	5.158	5.381	5.053	5.164	571,594	+0.06(+1.16%)
Mar 10, 2009	4.745	5.243	4.745	5.105	388,956	+0.48(+10.34%)
Mar 09, 2009	4.673	4.863	4.574	4.627	450,721	-0.03(-0.56%)
Mar 06, 2009	5.269	5.367	4.581	4.653	0	-0.61(-11.58%)
Mar 05, 2009	5.479	5.741	5.249	5.263	618,307	-0.41(-7.17%)
Mar 04, 2009	5.597	5.767	5.381	5.669	492,893	-0.16(-2.81%)

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.