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, 2006 23.53 23.58 23.18 23.34 281,827 -0.16(-0.70%)
Oct 30, 2006 23.28 23.66 23.20 23.51 428,769 +0.10(+0.42%)
Oct 27, 2006 23.83 23.83 23.38 23.41 896,905 -0.42(-1.76%)
Oct 26, 2006 23.24 24.14 23.13 23.83 1,136,009 +0.69(+2.97%)
Oct 25, 2006 22.93 23.23 22.85 23.14 891,412 +0.29(+1.29%)
Oct 24, 2006 22.72 23.14 22.64 22.85 587,459 -0.04(-0.17%)
Oct 23, 2006 22.97 23.33 22.51 22.89 2,184,128 -0.41(-1.77%)
Oct 20, 2006 23.79 23.80 23.27 23.30 702,357 -0.47(-1.99%)
Oct 19, 2006 23.67 24.05 23.65 23.77 1,068,565 +0.11(+0.47%)
Oct 18, 2006 24.17 24.58 23.61 23.66 1,080,620 -0.48(-2.01%)
Oct 17, 2006 24.68 24.69 24.07 24.14 986,626 -0.87(-3.46%)
Oct 16, 2006 24.79 25.11 24.53 25.01 322,721 +0.20(+0.82%)
Oct 13, 2006 24.87 25.10 24.66 24.81 835,260 -0.51(-2.02%)
Oct 12, 2006 24.61 25.32 24.61 25.32 595,546 +0.81(+3.29%)
Oct 11, 2006 24.61 24.90 24.36 24.51 492,550 -0.16(-0.66%)
Oct 10, 2006 24.37 24.88 24.33 24.67 519,100 +0.41(+1.70%)
Oct 09, 2006 24.01 24.38 23.59 24.26 474,087 +0.18(+0.76%)
Oct 06, 2006 24.08 24.16 23.72 24.08 555,263 -0.12(-0.49%)
Oct 05, 2006 24.08 24.20 23.53 24.20 785,059 -0.08(-0.32%)
Oct 04, 2006 23.17 24.34 23.08 24.27 1,192,161 +1.10(+4.75%)
Oct 03, 2006 23.12 23.41 22.81 23.17 765,223 +0.05(+0.23%)
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.