Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
May 29, 2009
7.851
8.035
7.714
8.035
535,567
+0.24(+3.03%)
May 28, 2009
7.635
7.845
7.504
7.799
846,529
+0.14(+1.88%)
May 27, 2009
7.589
8.081
7.379
7.655
731,403
-0.01(-0.17%)
May 26, 2009
6.724
7.694
6.724
7.668
718,226
+0.83(+12.18%)
May 22, 2009
6.763
7.006
6.586
6.835
576,436
+0.09(+1.36%)
May 21, 2009
6.953
6.993
6.593
6.744
709,998
-0.31(-4.46%)
May 20, 2009
6.908
7.163
6.829
7.058
862,816
+0.16(+2.38%)
May 19, 2009
6.921
7.012
6.750
6.894
714,584
-0.10(-1.50%)
May 18, 2009
6.619
7.183
6.619
6.999
972,884
+0.47(+7.23%)
May 15, 2009
6.652
6.763
6.462
6.527
795,613
-0.12(-1.87%)
May 14, 2009
7.137
7.170
6.586
6.652
926,664
-0.43(-6.11%)
May 13, 2009
7.864
7.923
7.026
7.084
1,109,869
-0.86(-10.81%)
May 12, 2009
8.441
8.651
7.864
7.943
870,291
-0.54(-6.34%)
May 11, 2009
8.520
8.690
8.461
8.480
490,836
-0.30(-3.43%)
May 08, 2009
8.625
8.867
8.474
8.782
775,397
+0.18(+2.13%)
May 07, 2009
8.736
8.965
8.480
8.598
1,034,982
-0.10(-1.20%)
May 06, 2009
8.946
8.946
8.317
8.703
849,113
-0.13(-1.48%)
May 05, 2009
8.828
8.900
8.670
8.834
1,136,074
-0.01(-0.15%)
May 04, 2009
8.808
8.847
8.782
8.847
1,092,296
-0.07(-0.74%)
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
.