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, 2005 21.81 22.48 21.81 22.16 679,011 +0.40(+1.84%)
Oct 28, 2005 21.71 21.95 21.53 21.76 724,329 +0.16(+0.73%)
Oct 27, 2005 21.61 21.73 21.50 21.61 1,403,799 -0.08(-0.36%)
Oct 26, 2005 21.41 21.88 21.35 21.69 777,277 +0.29(+1.35%)
Oct 25, 2005 21.50 21.86 21.13 21.40 1,407,461 -0.20(-0.91%)
Oct 24, 2005 21.03 21.59 20.38 21.59 2,258,743 +1.61(+8.03%)
Oct 21, 2005 19.72 20.24 19.65 19.99 711,207 +0.28(+1.40%)
Oct 20, 2005 19.58 19.82 19.53 19.71 478,359 +0.16(+0.84%)
Oct 19, 2005 18.84 19.55 18.74 19.55 883,325 +0.64(+3.36%)
Oct 18, 2005 19.33 19.34 18.68 18.91 1,041,252 -0.88(-4.44%)
Oct 17, 2005 19.86 19.89 19.31 19.79 288,541 -0.07(-0.33%)
Oct 14, 2005 19.63 19.86 19.30 19.86 407,712 +0.43(+2.19%)
Oct 13, 2005 19.56 19.57 18.85 19.43 695,185 -0.17(-0.87%)
Oct 12, 2005 19.67 19.73 19.26 19.60 688,624 -0.15(-0.76%)
Oct 11, 2005 20.13 20.13 19.58 19.75 1,542,653 -0.22(-1.12%)
Oct 10, 2005 20.12 20.15 19.86 19.98 467,373 -0.14(-0.72%)
Oct 07, 2005 19.99 20.20 19.83 20.12 559,078 +0.15(+0.75%)
Oct 06, 2005 19.54 20.05 19.54 19.97 742,640 +0.34(+1.74%)
Oct 05, 2005 20.28 20.30 19.33 19.63 1,364,584 -0.87(-4.22%)
Oct 04, 2005 20.37 20.68 20.32 20.49 390,622 +0.12(+0.61%)
Oct 03, 2005 20.55 20.87 20.30 20.37 384,518 -0.18(-0.86%)
Sep 30, 2005 20.48 20.64 20.48 20.55 209,043 +0.04(+0.19%)
Sep 29, 2005 20.63 20.68 20.21 20.51 381,467 -0.11(-0.54%)
Sep 28, 2005 20.70 20.73 20.45 20.62 373,380 -0.05(-0.22%)
Sep 27, 2005 20.68 20.76 20.53 20.66 417,172 +0.03(+0.13%)
Sep 26, 2005 20.38 20.78 20.36 20.64 561,367 +0.32(+1.58%)
Sep 23, 2005 20.35 20.46 20.12 20.32 178,984 +0.01(+0.03%)
Sep 22, 2005 20.03 20.40 19.89 20.31 319,822 +0.30(+1.51%)
Sep 21, 2005 20.31 20.31 19.92 20.01 1,015,160 -0.37(-1.80%)
Sep 20, 2005 21.25 21.26 20.12 20.38 1,833,788 -0.89(-4.19%)
Sep 19, 2005 21.58 21.58 21.13 21.27 169,524 -0.27(-1.25%)
Sep 16, 2005 21.69 21.71 21.46 21.54 576,778 -0.07(-0.30%)
Sep 15, 2005 21.69 21.99 21.52 21.60 455,319 -0.09(-0.42%)
Sep 14, 2005 21.42 21.74 21.42 21.69 598,903 +0.28(+1.29%)
Sep 13, 2005 21.56 21.65 21.36 21.42 531,765 -0.18(-0.85%)
Sep 12, 2005 21.20 21.99 21.20 21.60 539,394 +0.47(+2.20%)
Sep 09, 2005 20.91 21.35 20.91 21.14 373,074 +0.29(+1.38%)
Sep 08, 2005 21.09 21.09 20.74 20.85 339,963 -0.28(-1.30%)
Sep 07, 2005 20.71 21.14 20.71 21.12 416,256 +0.35(+1.67%)
Sep 06, 2005 20.64 20.78 20.62 20.78 414,731 +0.22(+1.05%)
Sep 02, 2005 20.70 20.76 20.51 20.56 282,285 -0.12(-0.57%)
Sep 01, 2005 21.00 21.10 20.56 20.68 474,239 -0.44(-2.08%)
Aug 31, 2005 20.79 21.13 20.67 21.12 547,329 +0.33(+1.58%)
Aug 30, 2005 20.81 20.85 20.49 20.79 427,853 -0.11(-0.53%)
Aug 29, 2005 20.61 20.97 20.49 20.90 399,777 +0.29(+1.40%)
Aug 26, 2005 20.61 20.82 20.53 20.61 536,495 -0.28(-1.32%)
Aug 25, 2005 20.80 20.93 20.76 20.89 346,982 +0.09(+0.41%)
Aug 24, 2005 20.83 20.97 20.67 20.80 694,880 -0.13(-0.63%)
Aug 23, 2005 21.19 21.19 20.78 20.93 532,222 -0.26(-1.21%)
Aug 22, 2005 21.33 21.46 20.97 21.19 546,718 -0.14(-0.68%)
Aug 19, 2005 21.48 21.50 21.30 21.33 209,806 -0.15(-0.70%)
Aug 18, 2005 21.36 21.54 21.27 21.48 306,547 +0.05(+0.24%)
Aug 17, 2005 21.23 21.48 21.21 21.43 386,349 +0.17(+0.80%)
Aug 16, 2005 21.79 21.80 21.26 21.26 285,947 -0.62(-2.85%)
Aug 15, 2005 21.79 22.03 21.66 21.88 430,600 +0.00(+0.00%)
Aug 12, 2005 21.72 21.97 21.57 21.88 460,659 +0.17(+0.78%)
Aug 11, 2005 21.70 21.79 21.50 21.71 583,644 +0.01(+0.06%)
Aug 10, 2005 21.84 22.28 21.66 21.70 975,030 +0.00(+0.00%)
Aug 09, 2005 21.24 21.90 21.23 21.70 971,062 +0.47(+2.19%)
Aug 08, 2005 21.43 21.69 21.22 21.23 619,807 -0.16(-0.74%)
Aug 05, 2005 21.63 21.65 21.12 21.39 735,316 -0.23(-1.06%)
Aug 04, 2005 21.76 21.76 21.47 21.62 437,771 -0.14(-0.63%)
Aug 03, 2005 21.80 21.80 21.60 21.76 419,766 -0.05(-0.24%)
Aug 02, 2005 21.63 21.90 21.62 21.81 749,659 +0.24(+1.09%)
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.