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 (%)
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%)
May 01, 2009
8.788
8.992
8.743
8.913
1,036,318
+0.10(+1.12%)
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%)
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
.