Ethan Allen Interiors Inc. Historical Stock Prices

ETH 
$22.75
*  
0.05
0.22%
Get ETH Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading ETH now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  22.72  22.989  22.58  22.75 155,598
09/30/2014 23.43 23.56 22.79 22.8 186,684
09/29/2014 23.4 23.57 23.2001 23.42 143,226
09/26/2014 23.57 23.7 23.4 23.58 135,755
09/25/2014 23.78 23.9 23.28 23.52 219,258
09/24/2014 23.88 24.15 23.7 23.84 146,525
09/23/2014 24.04 24.13 23.75 23.76 227,434
09/22/2014 24.48 24.51 24.04 24.17 94,879
09/19/2014 25.19 25.19 24.45 24.61 282,752
09/18/2014 25.48 25.8 25.04 25.18 211,413
09/17/2014 25.5 26 25.31 25.54 222,842
09/16/2014 25.1 25.52 25 25.35 195,916
09/15/2014 25.29 25.36 25 25.09 165,526
09/12/2014 25.64 25.64 24.9652 25.24 197,932
09/11/2014 25.4 25.75 25.142 25.59 267,839
09/10/2014 25.52 25.68 25.27 25.49 135,897
09/09/2014 25.56 25.63 25.19 25.44 162,688
09/08/2014 25.71 25.78 25.36 25.53 98,199
09/05/2014 25.6 25.94 25.422 25.75 144,559
09/04/2014 25.52 25.83 25.33 25.63 135,308
09/03/2014 25.6 25.69 25.26 25.42 171,337
09/02/2014 25.29 25.5 24.94 25.45 114,438
08/29/2014 25.16 25.28 24.9 25.23 85,259
08/28/2014 25.05 25.25 24.4 25.1 259,809
08/27/2014 25.59 25.69 25.22 25.27 102,235
08/26/2014 25.37 25.6 25.21 25.49 85,360
08/25/2014 25.37 25.5 25.086 25.37 173,732
08/22/2014 25.18 25.39 24.974 25.29 101,894
08/21/2014 25.03 25.31 24.8 25.22 106,946
08/20/2014 25.15 25.32 24.7 25.05 308,588
08/19/2014 24.72 25.4699 24.72 25.28 431,567
08/18/2014 24.19 24.7 24.1097 24.51 240,904
08/15/2014 24.18 24.18 23.68 23.93 207,347
08/14/2014 23.55 24.03 23.55 23.96 87,140
08/13/2014 23.78 23.78 23.223 23.48 246,000
08/12/2014 24.06 24.06 23.42 23.62 156,429
08/11/2014 24.23 24.49 24.06 24.07 129,293
08/08/2014 23.4 24.11 23.36 24.07 215,439
08/07/2014 23.41 23.61 23.16 23.3 140,492
08/06/2014 23.11 23.59 23.11 23.38 95,787
08/05/2014 22.97 23.53 22.81 23.18 281,258
08/04/2014 22.72 23.11 22.65 23.02 114,352
08/01/2014 22.91 23 22.53 22.64 151,548
07/31/2014 22.95 23.22 22.83 22.92 225,591
07/30/2014 23.15 23.27 22.86 23.16 155,893
07/29/2014 23.32 23.5 22.96 22.96 202,966
07/28/2014 23.88 23.88 23.15 23.25 235,916
07/25/2014 22.91 24.14 22.59 23.86 414,935
07/24/2014 26 26.84 22.43 23 1,014,971
07/23/2014 22.96 23.34 22.66 23.18 593,927
07/22/2014 22.63 22.96 22.5 22.8 198,878
07/21/2014 22.7 23.02 22.45 22.52 195,385
07/18/2014 22.51 23.09 22.4219 22.83 333,785
07/17/2014 23.02 23.215 22.055 22.44 521,013
07/16/2014 23.35 23.62 23.15 23.24 220,978
07/15/2014 23.52 23.65 23.0278 23.17 171,546
07/14/2014 23.78 23.78 23.44 23.49 100,110
07/11/2014 23.62 23.66 23.36 23.49 113,091
07/10/2014 24.02 24.02 23.61 23.62 119,700
07/09/2014 24.54 24.82 24.46 24.47 154,421
07/08/2014 24.49 24.57 24.21 24.43 166,657
07/07/2014 25.2 25.2 24.56 24.57 136,865
07/03/2014 24.89 25.33 24.785 25.27 94,227
07/02/2014 25.19 25.33 24.8 24.85 125,631
07/01/2014 24.77 25.31 24.77 25.14 166,128
06/30/2014 24.55 25.05 24.41 24.74 162,116
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?