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 (%)
Feb 29, 2012 16.83 17.38 16.62 17.03 620,870 +0.26(+1.57%)
Feb 28, 2012 16.90 17.15 16.65 16.76 447,929 -0.07(-0.44%)
Feb 27, 2012 16.24 16.95 15.95 16.84 311,603 +0.39(+2.38%)
Feb 24, 2012 17.03 17.19 16.44 16.45 192,204 -0.56(-3.29%)
Feb 23, 2012 16.64 17.20 16.42 17.01 257,116 +0.43(+2.60%)
Feb 22, 2012 16.89 17.20 16.55 16.57 258,886 -0.37(-2.19%)
Feb 21, 2012 16.95 17.12 16.69 16.95 483,267 +0.08(+0.48%)
Feb 17, 2012 17.06 17.20 16.82 16.86 289,553 -0.13(-0.79%)
Feb 16, 2012 17.04 17.28 16.93 17.00 256,555 -0.07(-0.40%)
Feb 15, 2012 17.69 17.70 16.91 17.07 313,585 -0.51(-2.88%)
Feb 14, 2012 17.71 17.71 17.25 17.57 210,166 -0.18(-1.03%)
Feb 13, 2012 17.65 18.14 17.62 17.75 910,306 +0.27(+1.54%)
Feb 10, 2012 17.39 17.64 17.17 17.49 432,963 -0.23(-1.29%)
Feb 09, 2012 17.32 17.74 17.04 17.71 915,351 +0.51(+2.98%)
Feb 08, 2012 16.95 17.36 16.82 17.20 497,194 +0.32(+1.88%)
Feb 07, 2012 17.05 17.22 16.86 16.88 249,821 -0.18(-1.03%)
Feb 06, 2012 16.78 17.15 16.72 17.06 375,360 +0.20(+1.20%)
Feb 03, 2012 16.57 17.03 16.47 16.86 486,502 +0.65(+3.99%)
Feb 02, 2012 16.33 16.52 16.16 16.21 319,379 -0.11(-0.66%)
Feb 01, 2012 16.10 16.43 15.89 16.32 555,041 +0.40(+2.54%)
Jan 31, 2012 16.22 16.35 15.83 15.91 395,106 -0.23(-1.42%)
Jan 30, 2012 16.15 16.33 15.87 16.14 273,649 -0.24(-1.44%)
Jan 27, 2012 16.27 16.45 16.19 16.38 309,803 +0.03(+0.21%)
Jan 26, 2012 16.33 16.73 16.03 16.35 389,363 +0.15(+0.92%)
Jan 25, 2012 15.88 17.19 15.17 16.20 1,305,037 +0.51(+3.22%)
Jan 24, 2012 15.44 15.81 15.24 15.69 570,103 +0.10(+0.65%)
Jan 23, 2012 15.85 16.05 15.48 15.59 340,520 -0.30(-1.91%)
Jan 20, 2012 16.18 16.37 15.75 15.89 277,949 -0.35(-2.16%)
Jan 19, 2012 16.33 16.41 16.04 16.24 326,893 +0.03(+0.21%)
Jan 18, 2012 15.94 16.41 15.74 16.21 348,377 +0.23(+1.43%)
Jan 17, 2012 16.18 16.31 15.81 15.98 307,168 -0.03(-0.21%)
Jan 13, 2012 16.39 16.52 15.81 16.02 480,398 -0.61(-3.69%)
Jan 12, 2012 16.58 16.69 16.38 16.63 393,427 -0.05(-0.28%)
Jan 11, 2012 16.43 16.80 16.43 16.68 394,977 +0.13(+0.77%)
Jan 10, 2012 16.55 16.69 16.43 16.55 700,967 +0.32(+1.95%)
Jan 09, 2012 16.40 16.50 16.18 16.23 491,582 -0.09(-0.54%)
Jan 06, 2012 16.11 16.49 15.90 16.32 399,510 +0.22(+1.38%)
Jan 05, 2012 16.02 16.24 15.83 16.10 706,430 -0.01(-0.04%)
Jan 04, 2012 16.05 16.20 15.84 16.10 393,536 +0.16(+1.01%)
Dec 30, 2011 16.31 16.31 15.93 15.94 429,784 -0.37(-2.27%)
Dec 29, 2011 15.93 16.41 15.82 16.31 250,369 +0.46(+2.88%)
Dec 28, 2011 16.18 16.35 15.79 15.85 359,517 -0.38(-2.32%)
Dec 27, 2011 15.97 16.32 15.87 16.23 254,507 +0.15(+0.92%)
Dec 23, 2011 15.93 16.20 15.81 16.08 206,948 +0.38(+2.44%)
Dec 21, 2011 15.40 15.85 15.22 15.70 407,205 +0.22(+1.39%)
Dec 20, 2011 15.03 15.49 14.99 15.48 407,328 +0.81(+5.55%)
Dec 19, 2011 14.46 15.03 14.41 14.67 646,361 +0.36(+2.54%)
Dec 16, 2011 15.07 15.30 14.23 14.31 1,455,910 -0.63(-4.19%)
Dec 15, 2011 14.88 15.26 14.75 14.93 499,404 +0.33(+2.26%)
Dec 14, 2011 14.83 15.07 14.58 14.60 588,852 -0.48(-3.16%)
Dec 13, 2011 15.48 15.58 14.89 15.08 746,105 -0.33(-2.14%)
Dec 12, 2011 15.19 15.42 14.87 15.41 458,534 -0.01(-0.09%)
Dec 09, 2011 14.58 15.64 14.38 15.42 759,822 +0.93(+6.40%)
Dec 08, 2011 14.76 15.03 14.44 14.50 517,672 -0.48(-3.19%)
Dec 07, 2011 14.46 15.04 14.46 14.97 531,547 +0.43(+2.96%)
Dec 06, 2011 14.51 14.81 14.39 14.54 343,165 +0.03(+0.23%)
Dec 05, 2011 14.26 14.65 14.09 14.51 463,883 +0.56(+4.00%)
Dec 02, 2011 14.11 14.44 13.88 13.95 302,266 +0.08(+0.58%)
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.