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 (%)
Oct 31, 2002 21.50 21.51 20.68 21.00 252,378 +0.03(+0.16%)
Oct 30, 2002 20.84 20.97 20.31 20.97 300,748 +0.20(+0.95%)
Oct 29, 2002 20.81 20.93 20.32 20.78 200,041 -0.04(-0.19%)
Oct 28, 2002 21.43 21.57 20.81 20.81 209,959 -0.49(-2.31%)
Oct 25, 2002 21.20 21.38 20.97 21.31 246,275 +0.14(+0.65%)
Oct 24, 2002 21.30 21.63 21.04 21.17 639,796 +0.33(+1.57%)
Oct 23, 2002 20.39 20.84 20.28 20.84 249,326 +0.45(+2.22%)
Oct 22, 2002 20.91 20.91 19.97 20.39 656,733 -0.68(-3.23%)
Oct 21, 2002 20.71 21.07 20.25 21.07 600,581 +0.35(+1.71%)
Oct 18, 2002 20.84 20.97 20.37 20.72 584,712 -0.12(-0.60%)
Oct 17, 2002 20.32 21.40 20.25 20.84 866,998 +1.15(+5.82%)
Oct 16, 2002 19.75 20.28 19.66 19.69 1,106,559 -0.95(-4.60%)
Oct 15, 2002 20.32 20.76 20.19 20.64 715,784 +1.25(+6.42%)
Oct 14, 2002 19.53 19.79 19.29 19.40 211,485 -0.22(-1.14%)
Oct 11, 2002 19.17 19.79 19.01 19.62 793,299 +0.91(+4.87%)
Oct 10, 2002 18.26 18.74 17.79 18.71 764,307 +0.37(+2.00%)
Oct 09, 2002 18.88 19.00 18.12 18.34 1,561,116 -1.11(-5.73%)
Oct 08, 2002 19.01 19.60 18.51 19.46 1,204,825 +0.52(+2.73%)
Oct 07, 2002 19.48 19.74 18.72 18.94 711,359 -0.56(-2.86%)
Oct 04, 2002 19.65 19.87 18.69 19.50 1,329,489 -0.15(-0.77%)
Oct 03, 2002 20.27 20.35 19.48 19.65 1,253,195 -1.16(-5.57%)
Oct 02, 2002 21.56 21.72 20.74 20.81 482,479 -0.75(-3.50%)
Oct 01, 2002 21.21 21.65 20.11 21.56 860,895 +0.35(+1.67%)
Sep 30, 2002 21.14 21.32 20.28 21.21 435,788 +0.05(+0.22%)
Sep 27, 2002 22.09 22.13 21.00 21.16 328,366 -0.99(-4.47%)
Sep 26, 2002 21.59 22.15 21.53 22.15 536,037 +0.88(+4.16%)
Sep 25, 2002 20.71 21.49 20.61 21.27 357,663 +0.88(+4.34%)
Sep 24, 2002 20.55 20.71 20.38 20.38 400,693 -0.40(-1.92%)
Sep 23, 2002 21.21 21.33 20.68 20.78 315,549 -0.45(-2.13%)
Sep 20, 2002 21.10 21.40 20.95 21.23 267,027 -0.02(-0.09%)
Sep 19, 2002 21.14 21.86 21.14 21.25 548,854 -0.11(-0.52%)
Sep 18, 2002 21.77 21.77 21.10 21.36 699,305 -0.41(-1.87%)
Sep 17, 2002 22.61 22.61 21.76 21.77 209,806 -0.33(-1.51%)
Sep 16, 2002 21.63 22.28 21.63 22.11 387,418 +0.02(+0.09%)
Sep 13, 2002 20.84 22.25 20.81 22.09 1,026,909 +0.03(+0.15%)
Sep 12, 2002 22.84 23.62 21.96 22.05 1,789,996 -1.56(-6.61%)
Sep 11, 2002 23.72 24.08 23.61 23.61 187,529 +0.05(+0.22%)
Sep 10, 2002 24.02 24.20 23.33 23.56 732,569 -0.31(-1.29%)
Sep 09, 2002 23.20 23.87 22.79 23.87 512,844 +0.67(+2.88%)
Sep 06, 2002 21.95 23.20 21.95 23.20 482,937 +1.71(+7.96%)
Sep 05, 2002 21.63 21.89 21.32 21.49 517,422 -0.29(-1.32%)
Sep 04, 2002 21.89 21.89 21.48 21.78 439,297 -0.11(-0.51%)
Sep 03, 2002 22.22 22.22 21.46 21.89 318,296 -0.38(-1.71%)
Aug 30, 2002 22.54 22.72 22.22 22.27 81,633 -0.28(-1.22%)
Aug 29, 2002 22.17 22.54 22.02 22.54 248,411 +0.29(+1.33%)
Aug 28, 2002 22.86 22.86 22.16 22.25 306,089 -0.61(-2.67%)
Aug 27, 2002 23.13 23.21 22.68 22.86 335,996 -0.15(-0.65%)
Aug 26, 2002 23.20 23.20 22.18 23.01 708,765 -0.19(-0.82%)
Aug 23, 2002 23.57 23.57 23.20 23.20 160,979 -0.37(-1.56%)
Aug 22, 2002 23.49 23.68 23.10 23.57 359,494 -0.09(-0.36%)
Aug 21, 2002 23.66 23.68 23.10 23.65 547,634 +0.16(+0.67%)
Aug 20, 2002 23.43 23.56 23.13 23.49 302,274 +0.59(+2.57%)
Aug 16, 2002 22.84 23.06 22.30 22.91 611,415 +0.16(+0.69%)
Aug 15, 2002 21.97 23.27 21.97 22.75 593,410 +0.79(+3.58%)
Aug 14, 2002 21.06 21.99 20.98 21.96 348,050 +0.92(+4.39%)
Aug 13, 2002 21.17 21.53 20.97 21.04 274,351 -0.12(-0.59%)
Aug 12, 2002 21.63 21.83 21.00 21.16 427,853 +0.39(+1.86%)
Aug 07, 2002 20.78 20.78 19.93 20.78 1,328,116 +1.31(+6.73%)
Aug 06, 2002 19.17 19.69 18.84 19.46 470,730 +0.45(+2.34%)
Aug 05, 2002 19.06 19.46 19.02 19.02 308,530 -0.20(-1.06%)
Aug 02, 2002 20.33 20.34 19.07 19.22 666,194 -1.11(-5.45%)
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.