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%)
Jul 01, 2013 20.24 20.43 20.10 20.19 246,320 +0.15(+0.73%)
Jun 28, 2013 20.20 20.37 19.92 20.04 255,558 -0.24(-1.17%)
Jun 27, 2013 19.92 20.35 19.56 20.28 432,341 +0.53(+2.68%)
Jun 26, 2013 19.84 20.22 19.73 19.75 284,831 +0.13(+0.64%)
Jun 25, 2013 19.64 20.20 19.21 19.62 667,145 +0.26(+1.37%)
Jun 24, 2013 19.31 19.61 18.62 19.36 740,546 -0.29(-1.45%)
Jun 21, 2013 19.89 20.08 18.91 19.64 1,744,589 -0.14(-0.70%)
Jun 20, 2013 20.90 21.05 19.58 19.78 1,008,969 -1.47(-6.91%)
Jun 19, 2013 21.70 21.83 21.22 21.25 427,167 -0.53(-2.43%)
Jun 18, 2013 21.77 21.88 21.41 21.78 513,458 -0.03(-0.13%)
Jun 17, 2013 21.86 22.58 21.63 21.81 502,607 -0.10(-0.45%)
Jun 14, 2013 22.18 22.80 21.77 21.91 377,425 -0.25(-1.13%)
Jun 13, 2013 21.43 22.28 21.32 22.16 216,449 +0.76(+3.54%)
Jun 12, 2013 21.75 21.94 21.32 21.40 195,620 -0.11(-0.52%)
Jun 11, 2013 21.68 21.82 21.38 21.51 172,259 -0.46(-2.09%)
Jun 10, 2013 21.88 22.14 21.54 21.97 216,136 +0.10(+0.48%)
Jun 07, 2013 22.20 22.60 21.50 21.86 296,710 -0.14(-0.63%)
Jun 06, 2013 21.49 22.02 21.38 22.00 222,853 +0.52(+2.43%)
Jun 05, 2013 21.48 22.04 21.36 21.48 370,586 +0.01(+0.03%)
Jun 04, 2013 21.88 22.31 21.33 21.47 373,449 -0.17(-0.77%)
Jun 03, 2013 21.90 22.07 20.94 21.64 440,868 -0.19(-0.86%)
May 31, 2013 21.77 22.41 21.77 21.83 235,650 -0.12(-0.54%)
May 30, 2013 21.97 22.25 21.78 21.95 235,328 -0.01(-0.06%)
May 29, 2013 22.13 22.30 21.74 21.96 180,792 -0.35(-1.56%)
May 28, 2013 22.25 22.60 22.17 22.31 190,696 +0.41(+1.88%)
May 24, 2013 21.69 21.94 21.59 21.90 168,183 +0.16(+0.74%)
May 23, 2013 21.29 21.99 20.90 21.74 260,928 +0.17(+0.81%)
May 22, 2013 22.26 22.81 21.54 21.56 348,889 -0.57(-2.58%)
May 21, 2013 22.17 22.34 21.95 22.14 240,438 -0.03(-0.16%)
May 20, 2013 22.39 22.54 22.09 22.17 197,488 -0.30(-1.33%)
May 17, 2013 22.43 22.75 22.32 22.47 311,571 +0.08(+0.34%)
May 16, 2013 22.37 22.63 22.14 22.39 308,062 -0.13(-0.59%)
May 15, 2013 22.30 22.59 22.30 22.52 187,792 +0.45(+2.05%)
May 13, 2013 21.95 22.16 21.75 22.07 205,508 +0.13(+0.57%)
May 10, 2013 21.72 22.02 21.62 21.95 237,344 +0.19(+0.90%)
May 09, 2013 21.57 21.91 21.54 21.75 250,080 +0.17(+0.81%)
May 08, 2013 21.36 21.62 21.33 21.58 334,793 +0.18(+0.85%)
May 07, 2013 21.19 21.47 21.19 21.40 229,486 +0.26(+1.22%)
May 06, 2013 21.07 21.28 20.76 21.14 358,201 +0.04(+0.20%)
May 03, 2013 20.56 21.17 20.28 21.10 554,114 +0.81(+4.01%)
May 02, 2013 20.03 20.38 19.82 20.28 319,955 +0.45(+2.24%)
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.