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 (%)
Jul 31, 2002 21.20 21.40 20.38 20.46 454,403 -0.71(-3.34%)
Jul 30, 2002 21.36 21.40 20.87 21.17 416,409 -0.20(-0.95%)
Jul 29, 2002 19.90 21.40 19.90 21.37 321,195 +1.64(+8.30%)
Jul 26, 2002 19.76 19.98 19.33 19.73 329,129 +0.14(+0.70%)
Jul 25, 2002 19.76 19.98 19.14 19.60 700,526 -0.33(-1.64%)
Jul 24, 2002 18.89 20.06 18.68 19.92 856,164 +0.87(+4.54%)
Jul 23, 2002 19.08 19.58 19.01 19.06 372,311 -0.02(-0.10%)
Jul 22, 2002 19.41 19.71 18.82 19.08 431,363 -0.35(-1.82%)
Jul 19, 2002 19.66 19.77 19.31 19.43 591,731 -0.38(-1.92%)
Jul 17, 2002 20.32 20.94 19.53 19.81 972,130 -1.36(-6.41%)
Jul 12, 2002 21.99 21.99 21.10 21.17 311,429 -0.66(-3.00%)
Jul 11, 2002 21.80 22.22 21.63 21.82 614,009 +0.03(+0.15%)
Jul 10, 2002 22.42 22.45 21.63 21.79 469,509 -0.62(-2.78%)
Jul 09, 2002 22.99 22.99 22.41 22.41 197,905 -0.58(-2.51%)
Jul 08, 2002 22.58 22.99 22.58 22.99 239,561 +0.37(+1.65%)
Jul 05, 2002 21.95 22.68 21.94 22.62 184,630 +1.13(+5.25%)
Jul 04, 2002 22.15 22.35 20.95 21.49 854,181 +0.00(+0.00%)
Jul 03, 2002 22.15 22.35 20.95 21.49 854,181 -0.92(-4.12%)
Jul 02, 2002 22.94 23.04 21.56 22.41 507,503 -0.54(-2.37%)
Jul 01, 2002 23.00 23.06 22.41 22.96 353,543 +0.12(+0.52%)
Jun 28, 2002 23.59 23.83 22.84 22.84 376,279 -0.75(-3.19%)
Jun 27, 2002 23.63 23.67 23.33 23.59 336,148 +0.13(+0.56%)
Jun 26, 2002 23.17 23.66 22.84 23.46 735,316 +0.13(+0.56%)
Jun 25, 2002 24.15 24.46 23.33 23.33 251,615 -0.75(-3.13%)
Jun 21, 2002 24.74 24.87 24.64 24.08 159,300 -0.65(-2.62%)
Jun 20, 2002 24.77 24.88 24.67 24.73 124,968 -0.08(-0.32%)
Jun 19, 2002 24.31 25.23 24.25 24.81 268,247 +0.45(+1.86%)
Jun 18, 2002 24.18 24.54 24.12 24.36 151,366 +0.27(+1.12%)
Jun 17, 2002 23.79 24.15 23.43 24.09 218,199 +0.42(+1.77%)
Jun 14, 2002 23.72 23.72 22.58 23.67 484,005 -0.54(-2.25%)
Jun 12, 2002 24.35 24.48 23.72 24.22 379,025 +0.00(+0.00%)
Jun 11, 2002 24.67 25.23 24.12 24.22 447,842 -0.29(-1.20%)
Jun 10, 2002 24.35 25.17 24.35 24.51 307,767 +0.33(+1.36%)
Jun 07, 2002 24.18 24.47 23.72 24.18 175,017 +0.10(+0.44%)
Jun 06, 2002 24.38 24.38 23.84 24.08 236,967 -0.14(-0.57%)
Jun 05, 2002 23.92 24.45 23.92 24.22 184,172 -0.72(-2.89%)
May 31, 2002 25.17 25.61 24.94 24.94 184,324 -0.39(-1.55%)
May 28, 2002 25.85 25.89 25.23 25.33 132,750 -0.56(-2.15%)
May 27, 2002 25.96 26.28 25.89 25.89 200,804 +0.00(+0.00%)
May 24, 2002 25.96 26.28 25.89 25.89 198,668 -0.07(-0.28%)
May 23, 2002 25.17 26.01 25.17 25.96 169,676 +0.75(+2.99%)
May 22, 2002 25.23 25.43 25.07 25.21 534,054 -0.12(-0.47%)
May 21, 2002 26.25 26.25 25.24 25.32 182,951 -0.76(-2.91%)
May 20, 2002 26.37 26.37 25.95 26.08 136,260 -0.22(-0.82%)
May 17, 2002 26.21 26.54 26.21 26.30 123,900 +0.18(+0.68%)
May 16, 2002 26.64 26.64 25.99 26.12 163,267 -0.60(-2.23%)
May 15, 2002 26.52 26.92 26.42 26.72 113,829 +0.20(+0.77%)
May 14, 2002 25.79 26.69 25.79 26.52 227,507 +0.89(+3.48%)
May 13, 2002 26.08 26.08 25.43 25.62 287,626 -0.50(-1.91%)
May 10, 2002 26.02 26.21 25.37 26.12 186,461 +0.05(+0.18%)
May 09, 2002 26.40 26.41 26.02 26.08 211,790 -0.32(-1.22%)
May 08, 2002 26.64 26.77 26.05 26.40 244,291 -0.11(-0.42%)
May 07, 2002 26.33 26.65 26.33 26.51 123,442 +0.18(+0.67%)
May 06, 2002 26.88 26.92 26.33 26.33 184,630 -0.55(-2.05%)
May 03, 2002 27.40 27.47 26.50 26.88 275,419 -0.51(-1.87%)
May 02, 2002 26.62 27.66 26.62 27.39 325,010 +0.64(+2.40%)
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.