Indicators

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	24.50	24.84	24.43	24.46	604,701	+0.01(+0.05%)
Jul 28, 2006	24.53	24.75	24.19	24.45	951,226	+0.08(+0.32%)
Jul 27, 2006	25.89	26.41	24.30	24.37	2,466,414	+0.06(+0.24%)
Jul 26, 2006	24.08	24.37	23.89	24.31	955,498	+0.19(+0.79%)
Jul 25, 2006	23.69	24.48	23.56	24.12	761,255	+0.43(+1.80%)
Jul 24, 2006	22.62	23.84	22.81	23.69	637,507	+1.07(+4.75%)
Jul 21, 2006	22.82	22.94	22.39	22.62	783,686	-0.20(-0.89%)
Jul 20, 2006	23.35	23.75	22.79	22.82	916,284	-0.48(-2.05%)
Jul 19, 2006	22.43	23.49	22.25	23.30	862,878	+0.87(+3.89%)
Jul 18, 2006	22.60	22.90	22.22	22.43	1,229,850	-0.05(-0.20%)
Jul 17, 2006	22.66	22.82	22.46	22.47	378,567	-0.19(-0.84%)
Jul 14, 2006	22.74	22.87	22.45	22.66	723,719	-0.20(-0.89%)
Jul 13, 2006	23.02	23.30	22.52	22.87	1,161,796	-0.16(-0.68%)
Jul 12, 2006	23.68	23.69	23.01	23.02	1,108,696	-0.66(-2.79%)
Jul 11, 2006	22.97	24.20	22.19	23.68	2,892,894	+0.62(+2.67%)
Jul 10, 2006	22.97	23.22	22.94	23.07	345,914	+0.23(+1.00%)
Jul 07, 2006	23.33	23.54	22.75	22.84	644,984	-0.49(-2.11%)
Jul 06, 2006	23.30	23.63	23.13	23.33	606,075	+0.05(+0.20%)
Jul 05, 2006	23.92	23.92	22.81	23.29	1,062,920	-0.63(-2.63%)

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.