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, 2013 20.85 21.36 20.70 21.20 385,230 +0.40(+1.95%)
Jul 30, 2013 20.37 21.01 20.37 20.79 294,781 +0.52(+2.58%)
Jul 29, 2013 20.39 20.57 20.10 20.27 220,017 -0.17(-0.82%)
Jul 26, 2013 20.46 20.86 20.29 20.44 483,137 -0.15(-0.71%)
Jul 25, 2013 20.93 21.58 19.75 20.58 628,254 -0.56(-2.64%)
Jul 24, 2013 21.34 21.55 20.79 21.14 368,238 -0.07(-0.33%)
Jul 23, 2013 21.13 21.34 21.09 21.21 209,166 +0.13(+0.63%)
Jul 22, 2013 21.40 21.43 20.62 21.08 329,618 -0.34(-1.56%)
Jul 19, 2013 21.25 21.54 21.11 21.41 255,376 +0.13(+0.59%)
Jul 18, 2013 21.19 21.46 21.00 21.29 179,084 +0.10(+0.49%)
Jul 17, 2013 21.13 21.31 20.53 21.18 234,013 +0.10(+0.50%)
Jul 16, 2013 21.40 21.81 20.60 21.08 483,343 -0.34(-1.56%)
Jul 15, 2013 21.44 21.44 21.14 21.41 239,520 -0.03(-0.13%)
Jul 12, 2013 21.46 21.63 21.23 21.44 276,520 -0.03(-0.13%)
Jul 11, 2013 21.24 21.66 21.19 21.47 397,236 +0.52(+2.50%)
Jul 10, 2013 20.96 21.12 20.74 20.95 340,242 -0.05(-0.23%)
Jul 09, 2013 20.42 21.23 20.27 21.00 364,951 +0.73(+3.58%)
Jul 08, 2013 20.55 20.65 20.15 20.27 299,363 -0.15(-0.72%)
Jul 05, 2013 20.50 20.50 19.74 20.42 261,769 +0.19(+0.96%)
Jul 03, 2013 20.07 20.39 20.01 20.22 132,012 +0.13(+0.62%)
Jul 02, 2013 20.16 20.46 19.97 20.10 300,751 -0.09(-0.45%)
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.