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 (%)
Mar 30, 2007 23.01 23.35 23.01 23.16 756,983 +0.14(+0.63%)
Mar 29, 2007 22.92 23.08 22.69 23.02 752,405 +0.22(+0.98%)
Mar 28, 2007 22.84 23.07 22.56 22.79 1,218,253 -0.09(-0.40%)
Mar 27, 2007 22.90 23.27 22.60 22.89 1,733,081 -0.38(-1.63%)
Mar 26, 2007 23.46 23.49 22.87 23.27 521,847 -0.19(-0.81%)
Mar 23, 2007 23.40 23.72 23.34 23.46 505,978 +0.05(+0.20%)
Mar 22, 2007 23.67 23.72 23.27 23.41 611,415 -0.24(-1.00%)
Mar 21, 2007 23.21 23.82 22.99 23.65 616,756 +0.43(+1.86%)
Mar 20, 2007 22.90 23.27 22.85 23.21 342,099 +0.28(+1.23%)
Mar 19, 2007 22.94 23.07 22.72 22.93 472,714 +0.16(+0.69%)
Mar 16, 2007 23.18 23.18 22.60 22.77 1,225,577 -0.40(-1.73%)
Mar 15, 2007 23.13 23.46 23.03 23.17 428,616 +0.00(+0.00%)
Mar 14, 2007 23.15 23.27 22.78 23.17 1,119,224 +0.02(+0.09%)
Mar 13, 2007 23.57 23.39 23.10 23.15 1,147,910 -0.41(-1.75%)
Mar 12, 2007 23.08 23.62 23.00 23.57 876,916 +0.30(+1.30%)
Mar 09, 2007 23.68 23.78 22.64 23.27 1,248,923 -0.28(-1.20%)
Mar 08, 2007 23.58 23.80 23.38 23.55 612,788 +0.08(+0.33%)
Mar 07, 2007 23.60 23.69 23.30 23.47 445,706 -0.13(-0.56%)
Mar 06, 2007 23.72 23.89 23.29 23.60 708,308 +0.07(+0.31%)
Mar 05, 2007 23.76 23.95 23.51 23.53 1,041,100 -0.34(-1.43%)
Mar 02, 2007 24.18 24.18 23.86 23.87 684,199 -0.39(-1.59%)
Mar 01, 2007 23.89 24.39 23.66 24.25 995,322 +0.12(+0.49%)
Feb 28, 2007 24.38 24.40 24.07 24.14 783,991 -0.24(-0.99%)
Feb 27, 2007 24.59 24.86 24.36 24.38 1,207,877 -0.47(-1.87%)
Feb 26, 2007 24.95 24.98 24.64 24.84 416,562 -0.06(-0.24%)
Feb 23, 2007 24.93 25.00 24.59 24.90 654,139 -0.03(-0.11%)
Feb 22, 2007 25.17 25.17 24.73 24.93 545,345 -0.23(-0.91%)
Feb 21, 2007 25.27 25.36 24.97 25.16 497,433 -0.21(-0.83%)
Feb 20, 2007 25.39 25.45 25.16 25.37 356,442 -0.12(-0.46%)
Feb 16, 2007 25.93 25.93 25.32 25.49 897,821 -0.44(-1.69%)
Feb 15, 2007 25.56 25.93 25.42 25.93 740,198 +0.35(+1.36%)
Feb 14, 2007 25.56 25.59 25.36 25.58 900,453 +0.05(+0.21%)
Feb 13, 2007 25.15 25.53 25.11 25.53 596,730 +0.45(+1.78%)
Feb 12, 2007 25.13 25.15 24.76 25.08 609,573 +0.01(+0.03%)
Feb 09, 2007 25.23 25.24 24.81 25.07 711,054 -0.24(-0.96%)
Feb 08, 2007 25.55 25.65 25.13 25.32 1,151,878 -0.30(-1.18%)
Feb 07, 2007 25.37 25.80 25.25 25.62 660,395 +0.25(+0.98%)
Feb 06, 2007 24.95 25.38 24.94 25.37 788,874 +0.46(+1.84%)
Feb 05, 2007 25.36 25.40 24.87 24.91 502,315 -0.54(-2.11%)
Feb 02, 2007 24.79 25.72 24.74 25.45 1,313,009 +0.77(+3.13%)
Feb 01, 2007 24.69 24.74 24.41 24.67 1,143,028 -0.01(-0.05%)
Jan 31, 2007 24.62 24.81 24.49 24.69 816,034 +0.05(+0.21%)
Jan 30, 2007 24.69 24.77 24.45 24.64 455,776 +0.00(+0.00%)
Jan 29, 2007 24.72 24.86 24.52 24.64 652,003 -0.09(-0.37%)
Jan 26, 2007 24.61 24.91 24.56 24.73 722,956 +0.12(+0.48%)
Jan 25, 2007 24.88 25.05 24.41 24.61 1,355,123 -0.16(-0.66%)
Jan 24, 2007 24.15 25.07 24.09 24.77 1,993,699 +0.75(+3.14%)
Jan 23, 2007 23.82 24.04 23.78 24.02 1,038,200 +0.14(+0.60%)
Jan 22, 2007 23.89 23.91 23.57 23.87 873,559 -0.01(-0.05%)
Jan 19, 2007 23.42 23.95 23.30 23.89 424,496 +0.49(+2.10%)
Jan 18, 2007 23.31 23.46 23.12 23.40 364,224 +0.10(+0.45%)
Jan 17, 2007 22.97 23.35 22.97 23.29 310,361 +0.22(+0.97%)
Jan 16, 2007 23.76 23.79 22.94 23.07 501,247 -0.62(-2.63%)
Jan 12, 2007 23.44 23.74 23.27 23.69 178,374 +0.18(+0.75%)
Jan 11, 2007 22.96 23.63 22.96 23.51 356,442 +0.54(+2.37%)
Jan 10, 2007 22.84 23.02 22.65 22.97 233,610 -0.08(-0.34%)
Jan 09, 2007 23.04 23.13 22.82 23.05 431,820 +0.01(+0.06%)
Jan 08, 2007 23.04 23.04 22.43 23.04 536,342 -0.13(-0.57%)
Jan 05, 2007 23.09 23.63 23.09 23.17 484,005 -0.45(-1.89%)
Jan 04, 2007 23.63 23.70 23.20 23.61 420,529 -0.05(-0.19%)
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.