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, 2008 12.12 12.12 11.53 11.72 0 -0.48(-3.92%)
Oct 30, 2008 12.69 12.98 11.85 12.20 714,190 -0.12(-0.96%)
Oct 29, 2008 12.77 13.15 12.32 12.32 1,274,507 -0.43(-3.39%)
Oct 28, 2008 11.91 12.81 11.25 12.75 1,062,259 +1.19(+10.25%)
Oct 27, 2008 12.06 12.39 11.55 11.57 647,316 -0.62(-5.11%)
Oct 24, 2008 11.53 12.35 11.17 12.19 0 -0.25(-2.00%)
Oct 23, 2008 14.12 12.44 11.57 12.44 1,799,533 -0.13(-1.04%)
Oct 22, 2008 12.76 12.97 12.21 12.57 1,882,361 -0.50(-3.86%)
Oct 21, 2008 13.74 13.97 12.93 13.07 598,798 -0.88(-6.29%)
Oct 20, 2008 13.70 14.69 13.34 13.95 680,914 +0.40(+2.95%)
Oct 17, 2008 13.74 14.25 13.17 13.55 0 -0.17(-1.24%)
Oct 16, 2008 13.62 14.75 12.90 13.72 1,205,419 +0.24(+1.75%)
Oct 15, 2008 14.69 14.69 13.28 13.49 2,232,724 -1.23(-8.33%)
Oct 14, 2008 16.19 16.19 14.35 14.71 1,220,034 -1.05(-6.65%)
Oct 13, 2008 16.55 16.61 15.18 15.76 1,120,869 +0.07(+0.42%)
Oct 10, 2008 13.83 15.83 13.83 15.70 0 +1.11(+7.64%)
Oct 09, 2008 15.36 15.63 14.16 14.58 841,885 -0.56(-3.72%)
Oct 08, 2008 15.17 16.38 14.56 15.15 1,442,310 -0.23(-1.49%)
Oct 07, 2008 17.57 17.63 15.23 15.37 1,781,318 -1.99(-11.44%)
Oct 06, 2008 17.28 17.89 16.51 17.36 1,168,598 -0.33(-1.85%)
Oct 03, 2008 18.34 18.57 16.78 17.69 0 -0.37(-2.07%)
Oct 02, 2008 18.53 18.94 17.96 18.06 807,163 -0.53(-2.86%)
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.