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 30, 2013 18.57 18.69 18.13 18.20 303,960 -0.36(-1.92%)
Aug 29, 2013 18.82 19.11 18.42 18.55 322,333 -0.31(-1.63%)
Aug 28, 2013 18.66 19.08 18.48 18.86 197,905 +0.24(+1.27%)
Aug 27, 2013 18.92 18.96 18.38 18.62 292,658 -0.57(-2.98%)
Aug 26, 2013 19.31 19.62 19.13 19.19 184,323 -0.10(-0.51%)
Aug 23, 2013 19.32 19.47 18.85 19.29 223,594 +0.01(+0.04%)
Aug 22, 2013 18.87 19.52 18.76 19.29 274,306 +0.45(+2.41%)
Aug 21, 2013 18.96 19.37 18.63 18.83 268,338 -0.23(-1.21%)
Aug 20, 2013 18.81 19.18 18.63 19.06 154,029 +0.28(+1.49%)
Aug 19, 2013 19.33 19.33 18.66 18.78 430,583 -0.57(-2.96%)
Aug 16, 2013 19.12 19.72 19.12 19.36 554,745 +0.13(+0.69%)
Aug 15, 2013 19.15 19.52 18.87 19.22 280,995 -0.33(-1.68%)
Aug 14, 2013 20.22 20.22 19.52 19.55 295,913 -0.72(-3.55%)
Aug 13, 2013 20.65 20.65 20.03 20.27 134,493 -0.31(-1.53%)
Aug 12, 2013 20.19 20.65 20.03 20.58 118,208 +0.25(+1.24%)
Aug 09, 2013 20.44 20.55 20.03 20.33 183,232 -0.17(-0.82%)
Aug 08, 2013 20.26 20.69 20.17 20.50 156,336 +0.38(+1.91%)
Aug 07, 2013 20.46 20.46 19.93 20.12 293,601 -0.45(-2.21%)
Aug 06, 2013 21.17 21.18 20.35 20.57 186,819 -0.64(-3.00%)
Aug 05, 2013 21.42 21.51 21.07 21.21 227,361 -0.26(-1.20%)
Aug 02, 2013 21.24 21.75 21.24 21.46 235,448 +0.22(+1.05%)
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.