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 (%)
Apr 30, 2009
8.775
8.874
8.362
8.815
1,108,012
+0.01(+0.07%)
Apr 29, 2009
8.415
8.913
8.231
8.808
814,488
+0.49(+5.91%)
Apr 28, 2009
7.969
8.546
7.871
8.317
490,180
+0.30(+3.76%)
Apr 27, 2009
8.179
8.317
7.904
8.015
623,106
-0.33(-3.93%)
Apr 24, 2009
7.393
8.618
7.393
8.343
824,150
+1.00(+13.66%)
Apr 23, 2009
7.760
8.028
7.170
7.340
826,111
-0.37(-4.84%)
Apr 22, 2009
7.320
8.277
6.986
7.714
1,830,853
-0.72(-8.55%)
Apr 21, 2009
7.687
8.435
7.687
8.435
485,656
+0.68(+8.79%)
Apr 20, 2009
7.995
8.179
7.648
7.753
542,330
-0.42(-5.13%)
Apr 17, 2009
8.100
8.644
8.054
8.172
1,357,305
-0.50(-5.82%)
Apr 16, 2009
8.579
8.788
8.330
8.677
829,643
+0.14(+1.69%)
Apr 15, 2009
8.900
9.365
8.461
8.533
892,259
-0.47(-5.24%)
Apr 14, 2009
9.306
9.450
8.959
9.005
358,881
-0.43(-4.52%)
Apr 13, 2009
9.228
9.483
8.920
9.431
1,130,291
+0.09(+0.91%)
Apr 09, 2009
8.428
9.345
8.421
9.345
992,106
+1.14(+13.90%)
Apr 08, 2009
8.153
8.625
8.035
8.205
509,089
+0.03(+0.40%)
Apr 07, 2009
8.369
8.638
8.127
8.172
780,326
-0.35(-4.08%)
Apr 06, 2009
8.566
8.592
8.251
8.520
606,212
-0.11(-1.29%)
Apr 03, 2009
8.231
8.729
7.936
8.631
432,731
+0.34(+4.11%)
Apr 02, 2009
7.786
8.467
7.655
8.290
412,831
+0.72(+9.52%)
Apr 01, 2009
7.229
7.596
6.947
7.569
480,502
+0.19(+2.58%)
Mar 31, 2009
7.137
7.602
6.999
7.379
394,038
+0.20(+2.74%)
Mar 30, 2009
7.687
7.805
6.763
7.183
646,081
-0.98(-11.97%)
Mar 26, 2009
7.458
8.415
7.458
8.159
714,640
+0.76(+10.27%)
Mar 25, 2009
6.763
7.491
6.717
7.399
1,184,472
+0.69(+10.25%)
Mar 24, 2009
6.626
6.894
6.318
6.711
695,869
-0.06(-0.87%)
Mar 23, 2009
6.226
6.770
6.167
6.770
957,261
+0.87(+14.78%)
Mar 20, 2009
5.492
6.115
5.387
5.898
1,295,743
+0.27(+4.77%)
Mar 19, 2009
5.708
5.852
5.367
5.630
334,847
-0.12(-2.05%)
Mar 18, 2009
5.577
5.774
5.426
5.748
503,614
+0.16(+2.93%)
Mar 17, 2009
5.322
5.590
5.269
5.584
289,103
+0.24(+4.54%)
Mar 16, 2009
5.584
5.695
5.295
5.341
487,844
-0.23(-4.12%)
Mar 13, 2009
5.564
5.675
5.446
5.571
0
+0.01(+0.24%)
Mar 12, 2009
5.184
5.662
5.086
5.557
575,556
+0.39(+7.61%)
Mar 11, 2009
5.158
5.381
5.053
5.164
571,594
+0.06(+1.16%)
Mar 10, 2009
4.745
5.243
4.745
5.105
388,956
+0.48(+10.34%)
Mar 09, 2009
4.673
4.863
4.574
4.627
450,721
-0.03(-0.56%)
Mar 06, 2009
5.269
5.367
4.581
4.653
0
-0.61(-11.58%)
Mar 05, 2009
5.479
5.741
5.249
5.263
618,307
-0.41(-7.17%)
Mar 04, 2009
5.597
5.767
5.381
5.669
492,893
-0.16(-2.81%)
Mar 02, 2009
6.115
6.246
5.800
5.833
828,940
-0.42(-6.71%)
Feb 27, 2009
6.180
6.390
6.167
6.252
0
-0.03(-0.52%)
Feb 26, 2009
6.357
6.717
6.213
6.285
470,069
-0.03(-0.42%)
Feb 25, 2009
6.541
6.541
6.134
6.311
506,425
-0.32(-4.84%)
Feb 24, 2009
6.239
6.744
6.023
6.632
614,882
+0.48(+7.89%)
Feb 23, 2009
6.357
6.462
6.082
6.147
686,497
-0.19(-3.00%)
Feb 20, 2009
6.737
6.822
6.246
6.337
0
-0.54(-7.82%)
Feb 19, 2009
6.960
7.091
6.849
6.875
545,939
-0.05(-0.66%)
Feb 18, 2009
7.026
7.176
6.737
6.921
605,806
-0.08(-1.12%)
Feb 17, 2009
7.019
7.158
6.921
6.999
831,085
-0.26(-3.61%)
Feb 13, 2009
7.537
7.602
7.084
7.261
0
-0.29(-3.90%)
Feb 12, 2009
7.386
7.602
7.202
7.556
612,796
-0.03(-0.43%)
Feb 11, 2009
7.602
7.773
7.524
7.589
526,504
+0.00(+0.00%)
Feb 10, 2009
7.779
7.910
7.517
7.589
843,570
-0.26(-3.26%)
Feb 09, 2009
7.963
8.146
7.340
7.845
874,647
-0.09(-1.16%)
Feb 06, 2009
7.465
8.061
7.432
7.936
0
+0.50(+6.79%)
Feb 05, 2009
7.098
7.543
6.894
7.432
813,631
+0.29(+4.13%)
Feb 04, 2009
7.386
7.419
7.111
7.137
872,920
-0.32(-4.31%)
Feb 03, 2009
7.438
7.504
7.163
7.458
754,673
+0.16(+2.15%)
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
.