Indicators

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.09	22.12	21.59	21.63	1,390,524	-0.50(-2.28%)
Jul 28, 2005	21.89	22.31	21.89	22.13	1,924,883	+0.64(+2.99%)
Jul 27, 2005	21.56	21.56	21.37	21.49	2,610,761	+0.03(+0.15%)
Jul 26, 2005	21.36	21.57	21.25	21.46	364,987	+0.10(+0.46%)
Jul 25, 2005	21.63	21.67	21.31	21.36	786,585	-0.33(-1.51%)
Jul 22, 2005	21.89	21.93	21.60	21.69	521,389	-0.27(-1.22%)
Jul 21, 2005	21.97	22.02	21.82	21.95	1,252,432	-0.03(-0.15%)
Jul 20, 2005	21.95	21.99	21.67	21.99	581,203	+0.04(+0.18%)
Jul 19, 2005	21.93	22.01	21.90	21.95	367,429	+0.05(+0.24%)
Jul 18, 2005	21.95	21.97	21.79	21.90	432,278	-0.06(-0.27%)
Jul 15, 2005	21.95	21.99	21.78	21.95	537,105	-0.09(-0.42%)
Jul 14, 2005	22.61	22.61	21.80	22.05	4,879,575	+0.71(+3.35%)
Jul 13, 2005	21.63	21.63	21.27	21.33	294,950	-0.31(-1.42%)
Jul 12, 2005	21.78	21.78	21.39	21.64	1,228,171	-0.27(-1.23%)
Jul 11, 2005	21.95	21.99	21.86	21.91	677,943	-0.05(-0.21%)
Jul 08, 2005	21.72	22.01	21.58	21.95	609,584	+0.24(+1.09%)
Jul 07, 2005	21.53	21.74	21.46	21.72	913,537	+0.05(+0.24%)
Jul 06, 2005	21.97	21.98	21.61	21.67	443,875	-0.31(-1.43%)
Jul 05, 2005	21.92	22.22	21.82	21.98	910,028	+0.03(+0.12%)

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.