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 31, 2011 11.61 11.61 11.25 11.50 569,857 -0.04(-0.35%)
Aug 30, 2011 11.75 11.80 11.32 11.54 554,453 -0.31(-2.65%)
Aug 29, 2011 11.19 11.85 11.09 11.85 420,966 +0.84(+7.59%)
Aug 26, 2011 10.50 11.19 10.38 11.02 456,409 +0.43(+4.11%)
Aug 25, 2011 10.80 10.85 10.49 10.58 487,322 -0.13(-1.19%)
Aug 24, 2011 9.854 10.79 9.854 10.71 604,641 +0.85(+8.62%)
Aug 23, 2011 9.687 9.921 9.507 9.861 1,264,818 +0.26(+2.72%)
Aug 22, 2011 10.04 10.04 9.386 9.600 755,220 -0.10(-1.03%)
Aug 19, 2011 9.721 10.22 9.627 9.701 1,368,805 -0.20(-2.03%)
Aug 18, 2011 10.39 10.39 9.841 9.901 610,327 -0.89(-8.25%)
Aug 17, 2011 11.13 11.25 10.60 10.79 370,204 -0.28(-2.54%)
Aug 16, 2011 11.28 11.32 10.84 11.07 380,452 -0.37(-3.27%)
Aug 15, 2011 11.34 11.49 11.21 11.45 348,841 +0.24(+2.15%)
Aug 12, 2011 11.35 11.37 10.86 11.21 412,358 -0.01(-0.06%)
Aug 11, 2011 10.80 11.44 10.43 11.21 807,834 +0.45(+4.23%)
Aug 10, 2011 11.16 11.37 10.74 10.76 687,351 -0.91(-7.80%)
Aug 09, 2011 11.80 11.67 10.61 11.67 1,085,129 +0.59(+5.31%)
Aug 08, 2011 11.80 12.12 10.96 11.08 1,160,142 -1.16(-9.51%)
Aug 05, 2011 12.39 12.74 11.83 12.24 1,263,236 +0.11(+0.88%)
Aug 04, 2011 12.91 13.41 11.71 12.14 1,297,767 -0.12(-0.98%)
Aug 03, 2011 11.63 12.27 11.26 12.26 854,081 +0.60(+5.11%)
Aug 02, 2011 12.20 12.34 11.66 11.66 335,587 -0.65(-5.27%)
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.