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 (%)
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%)
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
.