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, 2004 26.31 26.43 26.19 26.23 205,839 -0.09(-0.35%)
Dec 30, 2004 26.17 26.44 26.06 26.32 226,133 +0.22(+0.83%)
Dec 29, 2004 25.92 26.18 25.92 26.10 206,144 +0.04(+0.15%)
Dec 28, 2004 25.56 26.25 25.56 26.06 283,506 +0.60(+2.34%)
Dec 27, 2004 25.68 25.82 25.37 25.47 457,302 -0.16(-0.61%)
Dec 23, 2004 25.30 25.63 25.30 25.62 328,824 +0.34(+1.35%)
Dec 22, 2004 24.92 25.48 24.90 25.28 227,964 +0.36(+1.45%)
Dec 21, 2004 25.00 25.00 24.62 24.92 389,401 -0.08(-0.31%)
Dec 20, 2004 24.90 25.25 24.86 25.00 378,873 +0.16(+0.66%)
Dec 17, 2004 25.43 25.45 24.84 24.84 338,437 -0.59(-2.32%)
Dec 16, 2004 25.66 25.66 25.27 25.43 239,561 -0.14(-0.54%)
Dec 15, 2004 25.42 25.72 25.39 25.57 377,347 +0.14(+0.54%)
Dec 14, 2004 24.88 25.64 24.87 25.43 403,134 +0.59(+2.37%)
Dec 13, 2004 24.81 24.90 24.54 24.84 317,991 +0.03(+0.11%)
Dec 10, 2004 24.64 24.96 24.54 24.81 361,936 +0.09(+0.37%)
Dec 09, 2004 24.83 24.83 24.28 24.72 423,581 -0.11(-0.45%)
Dec 08, 2004 24.68 24.99 24.66 24.83 450,131 +0.23(+0.93%)
Dec 07, 2004 25.36 25.39 24.60 24.60 647,731 -0.75(-2.97%)
Dec 06, 2004 25.85 25.85 25.28 25.36 529,171 -0.50(-1.93%)
Dec 03, 2004 26.18 26.18 25.57 25.85 419,461 -0.22(-0.83%)
Dec 02, 2004 26.19 26.41 25.88 26.07 497,585 -0.11(-0.43%)
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.