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, 2011 13.46 13.75 13.30 13.31 299,476 -0.43(-3.13%)
Oct 28, 2011 13.98 14.13 13.54 13.74 463,405 -0.28(-1.97%)
Oct 27, 2011 14.62 14.91 13.96 14.02 1,092,297 -0.07(-0.48%)
Oct 26, 2011 13.74 14.30 13.49 14.09 990,390 +0.55(+4.07%)
Oct 25, 2011 13.98 14.91 13.49 13.53 2,586,164 +0.34(+2.60%)
Oct 24, 2011 12.55 13.26 12.34 13.19 849,627 +0.75(+6.05%)
Oct 21, 2011 11.83 12.50 11.69 12.44 620,025 +0.87(+7.50%)
Oct 20, 2011 11.64 11.64 11.13 11.57 333,819 -0.01(-0.06%)
Oct 19, 2011 11.51 12.01 11.48 11.58 426,745 -0.01(-0.12%)
Oct 18, 2011 10.87 11.73 10.62 11.59 514,670 +0.77(+7.08%)
Oct 17, 2011 11.05 11.15 10.70 10.82 369,119 -0.31(-2.78%)
Oct 14, 2011 11.09 11.23 10.76 11.13 199,679 +0.23(+2.10%)
Oct 13, 2011 11.06 11.21 10.73 10.91 215,298 -0.17(-1.52%)
Oct 12, 2011 10.93 11.29 10.81 11.07 319,006 +0.28(+2.62%)
Oct 11, 2011 10.38 10.88 10.35 10.79 323,723 +0.30(+2.82%)
Oct 10, 2011 10.16 10.52 10.11 10.50 317,833 +0.61(+6.19%)
Oct 07, 2011 10.42 10.42 9.668 9.883 438,933 -0.49(-4.73%)
Oct 06, 2011 9.957 10.41 9.951 10.37 603,525 +0.85(+8.89%)
Oct 05, 2011 9.366 9.641 9.211 9.527 319,104 +0.10(+1.07%)
Oct 04, 2011 8.309 9.446 8.229 9.426 609,486 +0.99(+11.74%)
Oct 03, 2011 9.032 9.098 8.416 8.436 362,143 -0.67(-7.35%)
Sep 30, 2011 9.353 9.466 9.085 9.105 251,129 -0.44(-4.63%)
Sep 29, 2011 9.480 9.594 9.152 9.547 247,018 +0.34(+3.71%)
Sep 28, 2011 9.500 9.660 9.185 9.206 317,121 -0.33(-3.44%)
Sep 27, 2011 10.05 10.15 9.413 9.533 533,059 -0.22(-2.26%)
Sep 26, 2011 9.393 9.754 9.206 9.754 373,835 +0.51(+5.50%)
Sep 23, 2011 8.958 9.507 8.958 9.246 294,493 +0.29(+3.21%)
Sep 22, 2011 8.978 9.379 8.811 8.958 402,555 -0.36(-3.88%)
Sep 21, 2011 9.734 9.935 9.299 9.319 406,582 -0.45(-4.59%)
Sep 20, 2011 10.21 10.36 9.734 9.767 228,144 -0.41(-4.01%)
Sep 19, 2011 10.32 10.33 9.935 10.18 387,917 -0.40(-3.80%)
Sep 16, 2011 10.52 10.73 10.41 10.58 966,753 +0.14(+1.35%)
Sep 15, 2011 10.46 10.55 10.12 10.44 272,154 +0.15(+1.43%)
Sep 14, 2011 9.908 10.53 9.761 10.29 374,980 +0.54(+5.49%)
Sep 13, 2011 9.694 10.01 9.620 9.754 616,157 +0.13(+1.39%)
Sep 12, 2011 9.453 9.754 9.353 9.620 585,281 -0.03(-0.35%)
Sep 09, 2011 9.861 10.04 9.547 9.654 472,497 -0.38(-3.80%)
Sep 08, 2011 10.38 10.50 9.888 10.04 508,660 -0.45(-4.28%)
Sep 07, 2011 10.32 10.58 10.25 10.48 530,488 +0.38(+3.77%)
Sep 06, 2011 10.03 10.24 9.801 10.10 607,771 -0.31(-3.02%)
Sep 02, 2011 10.80 10.92 10.32 10.42 451,563 -0.68(-6.15%)
Sep 01, 2011 11.45 11.56 10.99 11.10 504,410 -0.40(-3.49%)
Aug 31, 2011 11.61 11.61 11.25 11.50 569,857 -0.04(-0.35%)
Aug 30, 2011 11.75 11.80 11.32 11.54 554,453 -0.31(-2.65%)
Aug 29, 2011 11.19 11.85 11.09 11.85 420,966 +0.84(+7.59%)
Aug 26, 2011 10.50 11.19 10.38 11.02 456,409 +0.43(+4.11%)
Aug 25, 2011 10.80 10.85 10.49 10.58 487,322 -0.13(-1.19%)
Aug 24, 2011 9.854 10.79 9.854 10.71 604,641 +0.85(+8.62%)
Aug 23, 2011 9.687 9.921 9.507 9.861 1,264,818 +0.26(+2.72%)
Aug 22, 2011 10.04 10.04 9.386 9.600 755,220 -0.10(-1.03%)
Aug 19, 2011 9.721 10.22 9.627 9.701 1,368,805 -0.20(-2.03%)
Aug 18, 2011 10.39 10.39 9.841 9.901 610,327 -0.89(-8.25%)
Aug 17, 2011 11.13 11.25 10.60 10.79 370,204 -0.28(-2.54%)
Aug 16, 2011 11.28 11.32 10.84 11.07 380,452 -0.37(-3.27%)
Aug 15, 2011 11.34 11.49 11.21 11.45 348,841 +0.24(+2.15%)
Aug 12, 2011 11.35 11.37 10.86 11.21 412,358 -0.01(-0.06%)
Aug 11, 2011 10.80 11.44 10.43 11.21 807,834 +0.45(+4.23%)
Aug 10, 2011 11.16 11.37 10.74 10.76 687,351 -0.91(-7.80%)
Aug 09, 2011 11.80 11.67 10.61 11.67 1,085,129 +0.59(+5.31%)
Aug 08, 2011 11.80 12.12 10.96 11.08 1,160,142 -1.16(-9.51%)
Aug 05, 2011 12.39 12.74 11.83 12.24 1,263,236 +0.11(+0.88%)
Aug 04, 2011 12.91 13.41 11.71 12.14 1,297,767 -0.12(-0.98%)
Aug 03, 2011 11.63 12.27 11.26 12.26 854,081 +0.60(+5.11%)
Aug 02, 2011 12.20 12.34 11.66 11.66 335,587 -0.65(-5.27%)
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.