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%)
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.