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, 2007 18.81 18.84 18.36 18.68 520,626 -0.20(-1.04%)
Dec 28, 2007 19.10 19.10 18.62 18.87 373,685 +0.00(+0.00%)
Dec 27, 2007 18.99 19.06 18.83 18.87 638,270 -0.06(-0.31%)
Dec 26, 2007 18.61 18.99 18.42 18.93 538,338 +0.16(+0.84%)
Dec 24, 2007 18.51 18.85 18.36 18.78 255,582 +0.52(+2.84%)
Dec 21, 2007 18.18 18.34 17.93 18.26 624,995 +0.31(+1.72%)
Dec 20, 2007 17.81 18.00 17.39 17.95 569,759 +0.31(+1.75%)
Dec 19, 2007 17.11 17.66 17.02 17.64 443,606 +0.47(+2.75%)
Dec 18, 2007 17.30 17.45 16.95 17.17 661,006 -0.04(-0.23%)
Dec 17, 2007 17.50 17.66 17.20 17.21 704,534 -0.37(-2.09%)
Dec 14, 2007 17.69 17.74 17.47 17.58 705,866 -0.28(-1.54%)
Dec 13, 2007 18.28 18.43 17.73 17.85 777,430 -0.62(-3.37%)
Dec 12, 2007 19.19 19.20 18.13 18.47 459,553 -0.23(-1.23%)
Dec 11, 2007 19.37 19.68 18.63 18.70 899,824 -0.60(-3.09%)
Dec 10, 2007 19.48 19.48 19.04 19.30 455,929 -0.17(-0.88%)
Dec 07, 2007 19.60 19.60 19.25 19.47 355,985 -0.09(-0.44%)
Dec 06, 2007 18.61 19.56 18.61 19.56 540,325 +0.85(+4.56%)
Dec 05, 2007 19.03 19.06 18.57 18.70 851,129 -0.07(-0.38%)
Dec 04, 2007 18.77 18.85 18.47 18.78 836,023 -0.18(-0.97%)
Dec 03, 2007 18.81 19.22 18.81 18.96 910,485 +0.24(+1.30%)
Nov 30, 2007 19.18 19.49 18.69 18.72 521,084 -0.19(-1.01%)
Nov 29, 2007 19.25 19.25 18.80 18.91 653,987 -0.21(-1.10%)
Nov 28, 2007 18.55 19.16 18.53 19.12 633,693 +0.77(+4.18%)
Nov 27, 2007 18.22 18.39 18.02 18.35 545,498 +0.33(+1.82%)
Nov 26, 2007 19.06 19.06 18.00 18.02 629,725 -0.95(-5.01%)
Nov 23, 2007 18.73 19.08 18.72 18.97 182,188 +0.43(+2.33%)
Nov 21, 2007 18.85 18.96 18.48 18.54 964,654 -0.41(-2.14%)
Nov 20, 2007 18.98 19.33 18.81 18.95 1,360,464 -0.03(-0.14%)
Nov 19, 2007 18.77 19.07 18.59 18.97 1,321,859 +0.04(+0.21%)
Nov 16, 2007 19.29 19.29 18.68 18.93 1,094,208 -0.20(-1.06%)
Nov 15, 2007 19.63 19.82 19.07 19.14 978,388 -0.63(-3.18%)
Nov 14, 2007 20.41 20.69 19.65 19.77 927,270 -0.26(-1.28%)
Nov 13, 2007 19.79 20.07 19.67 20.02 1,174,918 +0.47(+2.38%)
Nov 12, 2007 19.50 19.89 19.43 19.56 865,777 +0.03(+0.13%)
Nov 09, 2007 19.35 19.72 19.12 19.53 718,394 -0.05(-0.27%)
Nov 08, 2007 19.67 19.68 19.01 19.58 1,024,935 +0.05(+0.27%)
Nov 07, 2007 19.37 19.86 19.26 19.53 1,206,199 -0.09(-0.43%)
Nov 06, 2007 19.51 19.66 19.27 19.62 736,729 +0.22(+1.12%)
Nov 05, 2007 19.48 19.69 19.32 19.40 1,620,472 -0.39(-1.95%)
Nov 02, 2007 19.50 19.79 19.28 19.79 1,228,476 +0.41(+2.10%)
Nov 01, 2007 20.00 20.00 19.16 19.38 1,759,784 -0.85(-4.18%)
Oct 31, 2007 20.22 20.53 19.98 20.22 1,283,167 +0.12(+0.62%)
Oct 30, 2007 19.86 20.17 19.86 20.10 589,443 +0.07(+0.33%)
Oct 29, 2007 20.09 20.23 19.73 20.03 528,560 -0.18(-0.88%)
Oct 26, 2007 20.59 20.59 20.00 20.21 869,439 -0.09(-0.45%)
Oct 25, 2007 20.90 21.14 19.70 20.30 2,188,248 -0.48(-2.33%)
Oct 24, 2007 21.68 22.86 20.19 20.79 3,395,347 -0.59(-2.76%)
Oct 23, 2007 21.59 21.60 20.98 21.38 766,901 -0.09(-0.40%)
Oct 22, 2007 20.68 21.57 20.68 21.46 774,988 +0.62(+2.96%)
Oct 19, 2007 20.97 21.10 20.72 20.85 910,638 -0.08(-0.38%)
Oct 18, 2007 21.10 21.16 20.86 20.93 547,329 -0.37(-1.75%)
Oct 17, 2007 21.56 21.67 21.10 21.30 573,268 -0.11(-0.52%)
Oct 16, 2007 21.44 21.73 21.41 21.41 435,177 -0.21(-0.97%)
Oct 15, 2007 21.76 21.82 21.44 21.62 613,094 -0.17(-0.78%)
Oct 12, 2007 21.76 21.95 21.65 21.79 319,669 -0.03(-0.15%)
Oct 11, 2007 22.35 22.64 21.80 21.82 650,172 -0.48(-2.15%)
Oct 10, 2007 22.88 22.97 22.28 22.30 869,745 -0.58(-2.52%)
Oct 09, 2007 23.10 23.21 22.70 22.88 492,702 -0.19(-0.82%)
Oct 08, 2007 22.87 23.13 22.68 23.07 837,244 +0.11(+0.49%)
Oct 05, 2007 22.51 23.05 22.34 22.96 714,411 +0.59(+2.64%)
Oct 04, 2007 22.81 22.86 22.32 22.37 566,402 -0.41(-1.81%)
Oct 03, 2007 22.96 23.12 22.62 22.78 545,955 -0.33(-1.42%)
Oct 02, 2007 21.95 23.20 21.95 23.11 1,408,834 +1.17(+5.35%)
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.