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 (%)
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%)
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.