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 30, 2004 24.08 24.55 24.02 24.35 835,107 +0.23(+0.95%)
Jul 29, 2004 22.45 24.15 22.43 24.12 2,059,464 +2.04(+9.23%)
Jul 28, 2004 22.45 22.45 21.99 22.08 380,093 -0.23(-1.03%)
Jul 27, 2004 22.54 22.64 22.30 22.31 395,352 -0.24(-1.05%)
Jul 26, 2004 22.30 22.54 22.28 22.54 444,332 +0.25(+1.12%)
Jul 23, 2004 22.54 22.54 22.11 22.30 372,922 -0.24(-1.05%)
Jul 22, 2004 22.61 22.75 22.34 22.53 375,668 -0.09(-0.41%)
Jul 21, 2004 23.09 23.13 22.62 22.62 335,996 -0.39(-1.68%)
Jul 20, 2004 22.75 23.06 22.73 23.01 364,224 +0.26(+1.15%)
Jul 19, 2004 22.87 22.92 22.74 22.75 530,239 -0.10(-0.43%)
Jul 16, 2004 22.80 22.94 22.75 22.85 447,689 +0.04(+0.17%)
Jul 15, 2004 22.61 22.94 22.60 22.81 419,766 +0.20(+0.87%)
Jul 14, 2004 22.74 22.75 22.14 22.61 549,007 -0.23(-1.00%)
Jul 13, 2004 22.74 22.91 22.64 22.84 623,469 +0.17(+0.75%)
Jul 12, 2004 22.71 22.76 22.58 22.67 436,856 -0.12(-0.55%)
Jul 09, 2004 22.77 22.87 22.68 22.79 552,669 +0.07(+0.29%)
Jul 08, 2004 22.87 22.92 22.64 22.73 968,316 -0.14(-0.60%)
Jul 07, 2004 23.06 23.25 22.85 22.87 924,066 -0.26(-1.13%)
Jul 06, 2004 23.17 23.29 22.94 23.13 416,409 -0.12(-0.51%)
Jul 02, 2004 23.28 23.36 23.16 23.25 505,825 -0.03(-0.14%)
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.