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 (%)
Nov 30, 2011
13.08
13.78
13.08
13.65
1,005,636
+0.98(+7.75%)
Nov 29, 2011
12.42
12.72
12.24
12.67
641,651
+0.28(+2.22%)
Nov 28, 2011
12.26
12.71
12.20
12.39
650,630
+0.63(+5.31%)
Nov 25, 2011
11.59
11.91
11.59
11.77
233,131
+0.09(+0.75%)
Nov 23, 2011
12.10
12.22
11.48
11.68
489,951
-0.63(-5.08%)
Nov 22, 2011
12.38
12.65
12.17
12.30
239,244
-0.16(-1.29%)
Nov 21, 2011
12.63
12.67
12.35
12.47
387,877
-0.44(-3.39%)
Nov 18, 2011
12.77
12.98
12.70
12.90
290,064
+0.18(+1.43%)
Nov 17, 2011
12.86
13.02
12.61
12.72
447,932
-0.12(-0.94%)
Nov 16, 2011
13.06
13.25
12.79
12.84
360,702
-0.43(-3.24%)
Nov 15, 2011
13.00
13.37
12.82
13.27
307,784
+0.15(+1.18%)
Nov 14, 2011
13.24
13.45
13.05
13.12
260,202
-0.22(-1.66%)
Nov 11, 2011
13.18
13.68
13.12
13.34
258,656
+0.35(+2.69%)
Nov 10, 2011
13.02
13.29
12.81
12.99
238,920
+0.25(+1.95%)
Nov 09, 2011
12.92
13.08
12.72
12.74
632,904
-0.63(-4.68%)
Nov 08, 2011
13.15
13.41
12.71
13.37
330,609
+0.32(+2.47%)
Nov 07, 2011
12.88
13.06
12.72
13.04
551,437
+0.13(+1.04%)
Nov 04, 2011
12.57
13.07
12.51
12.91
540,550
+0.11(+0.89%)
Nov 03, 2011
12.82
13.08
12.38
12.79
590,085
+0.02(+0.16%)
Nov 02, 2011
12.51
12.81
12.38
12.77
539,097
+0.55(+4.51%)
Nov 01, 2011
12.83
12.84
11.95
12.22
782,748
-1.09(-8.18%)
Oct 31, 2011
13.46
13.75
13.30
13.31
299,476
-0.43(-3.13%)
Oct 28, 2011
13.98
14.13
13.54
13.74
463,405
-0.28(-1.97%)
Oct 27, 2011
14.62
14.91
13.96
14.02
1,092,297
-0.07(-0.48%)
Oct 26, 2011
13.74
14.30
13.49
14.09
990,390
+0.55(+4.07%)
Oct 25, 2011
13.98
14.91
13.49
13.53
2,586,164
+0.34(+2.60%)
Oct 24, 2011
12.55
13.26
12.34
13.19
849,627
+0.75(+6.05%)
Oct 21, 2011
11.83
12.50
11.69
12.44
620,025
+0.87(+7.50%)
Oct 20, 2011
11.64
11.64
11.13
11.57
333,819
-0.01(-0.06%)
Oct 19, 2011
11.51
12.01
11.48
11.58
426,745
-0.01(-0.12%)
Oct 18, 2011
10.87
11.73
10.62
11.59
514,670
+0.77(+7.08%)
Oct 17, 2011
11.05
11.15
10.70
10.82
369,119
-0.31(-2.78%)
Oct 14, 2011
11.09
11.23
10.76
11.13
199,679
+0.23(+2.10%)
Oct 13, 2011
11.06
11.21
10.73
10.91
215,298
-0.17(-1.52%)
Oct 12, 2011
10.93
11.29
10.81
11.07
319,006
+0.28(+2.62%)
Oct 11, 2011
10.38
10.88
10.35
10.79
323,723
+0.30(+2.82%)
Oct 10, 2011
10.16
10.52
10.11
10.50
317,833
+0.61(+6.19%)
Oct 07, 2011
10.42
10.42
9.668
9.883
438,933
-0.49(-4.73%)
Oct 06, 2011
9.957
10.41
9.951
10.37
603,525
+0.85(+8.89%)
Oct 05, 2011
9.366
9.641
9.211
9.527
319,104
+0.10(+1.07%)
Oct 04, 2011
8.309
9.446
8.229
9.426
609,486
+0.99(+11.74%)
Oct 03, 2011
9.032
9.098
8.416
8.436
362,143
-0.67(-7.35%)
Sep 30, 2011
9.353
9.466
9.085
9.105
251,129
-0.44(-4.63%)
Sep 29, 2011
9.480
9.594
9.152
9.547
247,018
+0.34(+3.71%)
Sep 28, 2011
9.500
9.660
9.185
9.206
317,121
-0.33(-3.44%)
Sep 27, 2011
10.05
10.15
9.413
9.533
533,059
-0.22(-2.26%)
Sep 26, 2011
9.393
9.754
9.206
9.754
373,835
+0.51(+5.50%)
Sep 23, 2011
8.958
9.507
8.958
9.246
294,493
+0.29(+3.21%)
Sep 22, 2011
8.978
9.379
8.811
8.958
402,555
-0.36(-3.88%)
Sep 21, 2011
9.734
9.935
9.299
9.319
406,582
-0.45(-4.59%)
Sep 20, 2011
10.21
10.36
9.734
9.767
228,144
-0.41(-4.01%)
Sep 19, 2011
10.32
10.33
9.935
10.18
387,917
-0.40(-3.80%)
Sep 16, 2011
10.52
10.73
10.41
10.58
966,753
+0.14(+1.35%)
Sep 15, 2011
10.46
10.55
10.12
10.44
272,154
+0.15(+1.43%)
Sep 14, 2011
9.908
10.53
9.761
10.29
374,980
+0.54(+5.49%)
Sep 13, 2011
9.694
10.01
9.620
9.754
616,157
+0.13(+1.39%)
Sep 12, 2011
9.453
9.754
9.353
9.620
585,281
-0.03(-0.35%)
Sep 09, 2011
9.861
10.04
9.547
9.654
472,497
-0.38(-3.80%)
Sep 08, 2011
10.38
10.50
9.888
10.04
508,660
-0.45(-4.28%)
Sep 07, 2011
10.32
10.58
10.25
10.48
530,488
+0.38(+3.77%)
Sep 06, 2011
10.03
10.24
9.801
10.10
607,771
-0.31(-3.02%)
Sep 02, 2011
10.80
10.92
10.32
10.42
451,563
-0.68(-6.15%)
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
.