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 31, 2009 8.362 8.605 8.310 8.343 369,798 -0.08(-0.93%)
Jul 30, 2009 8.061 8.494 7.963 8.421 305,881 +0.52(+6.55%)
Jul 29, 2009 7.995 8.038 7.786 7.904 225,091 -0.17(-2.11%)
Jul 28, 2009 7.956 8.074 7.877 8.074 434,617 +0.09(+1.15%)
Jul 27, 2009 8.107 8.127 7.910 7.982 493,748 -0.26(-3.10%)
Jul 24, 2009 8.041 8.271 7.910 8.238 2,951 +0.07(+0.88%)
Jul 23, 2009 7.425 8.225 7.288 8.166 626,051 +0.74(+9.97%)
Jul 22, 2009 7.609 7.733 7.143 7.425 513,772 -0.39(-4.95%)
Jul 21, 2009 7.832 7.864 7.524 7.812 379,825 +0.05(+0.59%)
Jul 20, 2009 7.714 7.799 7.622 7.766 323,670 +0.07(+0.85%)
Jul 17, 2009 7.701 7.740 7.537 7.701 252,465 -0.02(-0.25%)
Jul 16, 2009 7.753 7.838 7.583 7.720 320,714 -0.10(-1.26%)
Jul 15, 2009 7.419 7.943 7.373 7.819 361,290 +0.48(+6.52%)
Jul 14, 2009 7.111 7.445 7.039 7.340 225,479 +0.18(+2.47%)
Jul 13, 2009 6.947 7.189 6.947 7.163 288,779 +0.40(+5.91%)
Jul 10, 2009 6.724 6.934 6.672 6.763 485,487 -0.03(-0.48%)
Jul 09, 2009 6.816 7.235 6.750 6.796 539,141 +0.03(+0.39%)
Jul 08, 2009 6.731 6.914 6.554 6.770 618,376 +0.09(+1.27%)
Jul 07, 2009 6.724 6.816 6.600 6.685 449,125 -0.01(-0.20%)
Jul 06, 2009 6.685 6.796 6.534 6.698 532,288 +0.10(+1.49%)
Jul 02, 2009 6.908 7.039 6.600 6.600 382,367 -0.40(-5.71%)
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.