Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
7.746
7.766
7.432
7.465
0
-0.24(-3.06%)
Jan 29, 2009
8.356
8.356
7.576
7.701
1,075,668
-0.79(-9.27%)
Jan 28, 2009
8.127
8.546
8.127
8.487
498,469
+0.39(+4.77%)
Jan 27, 2009
8.507
8.631
7.956
8.100
682,160
-0.37(-4.33%)
Jan 26, 2009
8.310
8.729
8.271
8.467
439,555
+0.22(+2.62%)
Jan 23, 2009
7.910
8.415
7.871
8.251
0
+0.16(+2.03%)
Jan 22, 2009
8.303
8.356
7.910
8.087
599,326
-0.39(-4.64%)
Jan 21, 2009
8.474
8.513
8.146
8.480
708,486
+0.12(+1.41%)
Jan 20, 2009
8.592
8.729
8.290
8.362
623,320
-0.33(-3.84%)
Jan 16, 2009
8.880
8.880
8.402
8.697
0
-0.07(-0.82%)
Jan 15, 2009
8.625
8.946
8.454
8.769
866,777
+0.13(+1.52%)
Jan 14, 2009
8.638
8.847
8.579
8.638
805,000
-0.18(-2.08%)
Jan 13, 2009
8.723
8.978
8.644
8.821
686,802
+0.05(+0.60%)
Jan 12, 2009
9.044
9.110
8.716
8.769
732,348
-0.32(-3.53%)
Jan 09, 2009
9.555
9.660
9.064
9.090
417,259
-0.50(-5.26%)
Jan 08, 2009
9.378
9.667
9.037
9.595
501,144
+0.21(+2.23%)
Jan 07, 2009
9.608
9.634
9.208
9.385
854,680
-0.42(-4.28%)
Jan 06, 2009
9.503
9.863
9.496
9.804
642,181
+0.35(+3.67%)
Jan 05, 2009
9.503
9.621
9.129
9.457
472,318
-0.10(-1.03%)
Jan 02, 2009
9.418
9.595
9.247
9.555
0
+0.14(+1.46%)
Jan 01, 2009
9.424
9.549
9.313
9.418
0
+0.00(+0.00%)
Dec 31, 2008
9.424
9.549
9.313
9.418
437,124
-0.09(-0.90%)
Dec 30, 2008
9.195
9.562
9.077
9.503
630,015
+0.37(+4.09%)
Dec 29, 2008
9.693
9.706
9.051
9.129
457,902
-0.60(-6.13%)
Dec 26, 2008
9.293
9.804
9.221
9.726
0
+0.52(+5.62%)
Dec 24, 2008
9.031
9.319
8.926
9.208
206,298
+0.29(+3.31%)
Dec 23, 2008
8.526
9.273
8.526
8.913
972,635
+0.33(+3.82%)
Dec 22, 2008
8.448
8.828
8.297
8.585
1,323,149
+0.14(+1.63%)
Dec 19, 2008
9.509
9.903
8.284
8.448
3,829,646
-1.04(-10.98%)
Dec 18, 2008
9.863
9.889
9.247
9.490
872,339
-0.32(-3.27%)
Dec 17, 2008
9.804
10.38
9.562
9.811
681,751
-0.09(-0.86%)
Dec 16, 2008
9.293
10.09
9.280
9.896
791,533
+0.70(+7.63%)
Dec 15, 2008
9.575
9.739
8.920
9.195
531,782
-0.35(-3.71%)
Dec 12, 2008
9.732
10.09
9.385
9.549
0
-0.47(-4.65%)
Dec 11, 2008
10.57
10.83
9.837
10.01
1,012,572
-0.69(-6.49%)
Dec 10, 2008
10.05
10.72
9.929
10.71
655,287
+0.69(+6.94%)
Dec 09, 2008
10.22
10.66
9.791
10.01
624,759
-0.30(-2.92%)
Dec 08, 2008
10.08
10.81
9.994
10.32
988,948
+0.62(+6.35%)
Dec 05, 2008
9.431
9.968
9.201
9.699
0
+0.08(+0.82%)
Dec 04, 2008
8.998
9.975
8.992
9.621
1,229,761
+0.57(+6.30%)
Dec 03, 2008
8.598
9.267
7.753
9.051
918,708
+1.00(+12.46%)
Dec 02, 2008
8.002
8.185
7.543
8.048
728,548
+0.18(+2.33%)
Dec 01, 2008
8.782
8.893
7.819
7.864
596,341
-1.19(-13.11%)
Nov 28, 2008
8.913
9.077
8.782
9.051
217,558
-0.03(-0.29%)
Nov 26, 2008
8.513
9.175
8.336
9.077
845,717
+0.38(+4.37%)
Nov 25, 2008
8.611
9.018
8.317
8.697
777,118
+0.20(+2.31%)
Nov 24, 2008
8.133
8.631
7.635
8.500
806,130
+0.50(+6.22%)
Nov 21, 2008
8.048
8.284
7.379
8.002
1,671,149
+0.10(+1.33%)
Nov 20, 2008
8.605
9.136
7.733
7.897
1,309,733
-0.81(-9.26%)
Nov 19, 2008
9.627
9.627
8.638
8.703
758,378
-0.92(-9.60%)
Nov 18, 2008
9.896
10.16
9.306
9.627
740,925
-0.26(-2.59%)
Nov 17, 2008
9.876
10.24
9.837
9.883
574,593
-0.11(-1.11%)
Nov 14, 2008
10.59
11.13
9.431
9.994
0
-0.83(-7.63%)
Nov 13, 2008
10.35
10.82
9.654
10.82
1,551,297
+0.54(+5.29%)
Nov 12, 2008
10.37
10.68
10.14
10.28
668,585
-0.16(-1.57%)
Nov 11, 2008
10.70
10.73
10.25
10.44
743,398
-0.37(-3.45%)
Nov 10, 2008
11.65
11.72
10.58
10.81
515,281
-0.64(-5.61%)
Nov 07, 2008
11.58
11.73
11.13
11.46
0
+0.00(+0.00%)
Nov 06, 2008
11.47
11.84
10.98
11.46
1,213,299
-0.08(-0.68%)
Nov 05, 2008
11.57
11.78
11.46
11.53
888,713
-0.20(-1.73%)
Nov 04, 2008
11.80
11.82
11.07
11.74
1,517,277
+0.21(+1.82%)
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
.