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 31, 2012 15.37 15.44 14.85 15.22 379,358 -0.16(-1.06%)
May 30, 2012 15.48 15.48 15.02 15.38 418,448 -0.30(-1.94%)
May 29, 2012 15.52 15.78 15.30 15.69 251,366 +0.39(+2.52%)
May 25, 2012 15.23 15.55 15.15 15.30 206,564 +0.09(+0.62%)
May 24, 2012 15.42 15.67 14.86 15.21 221,209 -0.16(-1.01%)
May 23, 2012 15.21 15.42 14.75 15.36 433,307 -0.06(-0.39%)
May 22, 2012 14.88 15.69 14.79 15.42 754,542 +0.61(+4.11%)
May 21, 2012 14.58 14.85 14.34 14.82 435,336 +0.24(+1.62%)
May 18, 2012 14.59 14.88 14.38 14.58 698,642 +0.05(+0.33%)
May 17, 2012 15.13 15.13 14.34 14.53 907,243 -0.65(-4.28%)
May 16, 2012 14.82 15.19 14.82 15.18 755,623 +0.46(+3.12%)
May 15, 2012 14.48 15.07 14.26 14.72 410,956 +0.18(+1.26%)
May 14, 2012 14.71 14.83 14.41 14.54 404,489 -0.39(-2.58%)
May 11, 2012 14.61 15.05 14.59 14.92 394,860 +0.14(+0.96%)
May 10, 2012 14.92 15.07 14.56 14.78 329,733 +0.03(+0.23%)
May 09, 2012 14.40 14.87 14.40 14.75 387,112 +0.09(+0.65%)
May 08, 2012 14.88 14.88 14.42 14.65 410,999 -0.39(-2.56%)
May 07, 2012 15.06 15.19 14.90 15.04 248,973 -0.08(-0.54%)
May 04, 2012 15.32 15.35 15.05 15.12 333,634 -0.34(-2.19%)
May 03, 2012 15.84 15.84 15.35 15.46 347,490 -0.39(-2.43%)
May 02, 2012 15.47 16.02 15.34 15.84 508,194 +0.25(+1.60%)
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.