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 (%)
Sep 30, 2009
11.26
11.26
10.62
10.81
655,262
-0.38(-3.40%)
Sep 29, 2009
11.30
11.30
11.04
11.19
469,628
-0.11(-0.99%)
Sep 28, 2009
10.88
11.31
10.86
11.30
601,437
+0.48(+4.48%)
Sep 25, 2009
11.08
11.19
10.81
10.82
752,514
-0.33(-2.94%)
Sep 24, 2009
11.11
11.28
10.85
11.15
770,971
+0.05(+0.47%)
Sep 23, 2009
11.29
11.34
11.07
11.10
417,180
-0.14(-1.22%)
Sep 22, 2009
11.36
11.55
11.10
11.23
492,054
+0.09(+0.82%)
Sep 21, 2009
10.99
11.27
10.99
11.14
1,191,640
+0.02(+0.18%)
Sep 18, 2009
10.97
11.14
10.73
11.12
915,490
+0.18(+1.68%)
Sep 17, 2009
10.33
11.04
10.27
10.94
1,252,880
+0.62(+6.04%)
Sep 16, 2009
9.752
10.32
9.680
10.32
373,927
+0.51(+5.21%)
Sep 15, 2009
9.948
9.948
9.771
9.804
517,611
-0.14(-1.45%)
Sep 14, 2009
9.667
10.01
9.450
9.948
697,080
+0.16(+1.67%)
Sep 11, 2009
9.345
9.798
9.214
9.785
754,471
+0.44(+4.70%)
Sep 10, 2009
8.972
9.395
8.795
9.345
490,585
+0.43(+4.85%)
Sep 09, 2009
8.762
9.064
8.684
8.913
278,802
+0.02(+0.22%)
Sep 08, 2009
9.011
9.234
8.867
8.893
460,827
-0.02(-0.22%)
Sep 04, 2009
8.520
8.920
8.520
8.913
523,696
+0.29(+3.34%)
Sep 03, 2009
8.939
9.044
8.382
8.625
997,293
-0.29(-3.31%)
Sep 02, 2009
9.319
9.352
8.887
8.920
740,635
-0.50(-5.35%)
Sep 01, 2009
10.13
10.38
9.391
9.424
506,359
-0.76(-7.46%)
Aug 31, 2009
10.40
10.55
10.01
10.18
467,428
+0.03(+0.26%)
Aug 28, 2009
10.53
10.58
9.981
10.16
375,734
-0.31(-2.94%)
Aug 27, 2009
10.56
10.56
10.10
10.47
334,513
-0.01(-0.06%)
Aug 26, 2009
9.994
10.49
9.903
10.47
1,037,746
+0.49(+4.92%)
Aug 25, 2009
10.01
10.26
9.929
9.981
370,813
+0.05(+0.46%)
Aug 24, 2009
9.765
10.47
9.765
9.935
589,368
+0.26(+2.64%)
Aug 21, 2009
9.254
9.699
9.005
9.680
781,357
+0.88(+10.06%)
Aug 20, 2009
8.480
8.815
8.461
8.795
576,305
+0.27(+3.15%)
Aug 19, 2009
8.435
8.592
8.395
8.526
334,864
-0.07(-0.84%)
Aug 18, 2009
8.585
8.854
8.513
8.598
327,741
-0.18(-2.01%)
Aug 17, 2009
9.090
9.090
8.461
8.775
538,147
-0.53(-5.71%)
Aug 14, 2009
9.581
9.667
9.090
9.306
454,008
-0.31(-3.27%)
Aug 13, 2009
9.876
9.994
9.044
9.621
1,261,951
+0.10(+1.03%)
Aug 12, 2009
9.627
10.06
9.477
9.522
2,322,794
+0.25(+2.69%)
Aug 11, 2009
9.182
9.365
8.969
9.273
821,320
+0.02(+0.21%)
Aug 10, 2009
8.697
9.313
8.697
9.254
922,176
+0.48(+5.45%)
Aug 07, 2009
8.729
8.906
8.664
8.775
566,320
+0.20(+2.37%)
Aug 06, 2009
8.664
8.788
8.503
8.572
590,558
+0.05(+0.54%)
Aug 05, 2009
8.553
8.664
8.494
8.526
764,133
-0.04(-0.46%)
Aug 04, 2009
8.500
8.664
8.500
8.566
296,667
+0.04(+0.46%)
Aug 03, 2009
8.507
8.690
8.376
8.526
330,100
+0.18(+2.20%)
Jul 31, 2009
8.362
8.605
8.310
8.343
369,798
-0.08(-0.93%)
Jul 30, 2009
8.061
8.494
7.963
8.421
305,881
+0.52(+6.55%)
Jul 29, 2009
7.995
8.038
7.786
7.904
225,091
-0.17(-2.11%)
Jul 28, 2009
7.956
8.074
7.877
8.074
434,617
+0.09(+1.15%)
Jul 27, 2009
8.107
8.127
7.910
7.982
493,748
-0.26(-3.10%)
Jul 24, 2009
8.041
8.271
7.910
8.238
2,951
+0.07(+0.88%)
Jul 23, 2009
7.425
8.225
7.288
8.166
626,051
+0.74(+9.97%)
Jul 22, 2009
7.609
7.733
7.143
7.425
513,772
-0.39(-4.95%)
Jul 21, 2009
7.832
7.864
7.524
7.812
379,825
+0.05(+0.59%)
Jul 20, 2009
7.714
7.799
7.622
7.766
323,670
+0.07(+0.85%)
Jul 17, 2009
7.701
7.740
7.537
7.701
252,465
-0.02(-0.25%)
Jul 16, 2009
7.753
7.838
7.583
7.720
320,714
-0.10(-1.26%)
Jul 15, 2009
7.419
7.943
7.373
7.819
361,290
+0.48(+6.52%)
Jul 14, 2009
7.111
7.445
7.039
7.340
225,479
+0.18(+2.47%)
Jul 13, 2009
6.947
7.189
6.947
7.163
288,779
+0.40(+5.91%)
Jul 10, 2009
6.724
6.934
6.672
6.763
485,487
-0.03(-0.48%)
Jul 09, 2009
6.816
7.235
6.750
6.796
539,141
+0.03(+0.39%)
Jul 08, 2009
6.731
6.914
6.554
6.770
618,376
+0.09(+1.27%)
Jul 07, 2009
6.724
6.816
6.600
6.685
449,125
-0.01(-0.20%)
Jul 06, 2009
6.685
6.796
6.534
6.698
532,288
+0.10(+1.49%)
Jul 02, 2009
6.908
7.039
6.600
6.600
382,367
-0.40(-5.71%)
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
.