ETHAN ALLEN INTERIORS $31.47

up +0.23


24/5/2013 04:24 PM  |  NYSE : ETH  |  Industries : Manufacturing / Household and Institutional Furniture and Kitchen Cabinet Manufacturing
Type:

ETH historical data

Date Open High Low Close Volume
5/24/2013 31.17 31.53 31.02 31.47 1170
5/23/2013 30.59 31.60 30.03 31.24 1815
5/22/2013 31.99 32.78 30.96 30.99 2428
5/21/2013 31.86 32.11 31.54 31.81 1673
5/20/2013 32.17 32.39 31.75 31.86 1375
5/17/2013 32.23 32.70 32.08 32.29 2161
5/16/2013 32.15 32.52 31.82 32.18 2144
5/15/2013 32.05 32.46 32.05 32.37 1307
5/14/2013 31.68 32.27 31.56 32.08 1720
5/13/2013 31.54 31.84 31.25 31.72 1429
5/10/2013 31.21 31.64 31.07 31.54 1652
5/9/2013 31.00 31.49 30.96 31.26 1741
5/8/2013 30.70 31.07 30.66 31.01 2330
5/7/2013 30.45 30.85 30.45 30.75 1597
5/6/2013 30.28 30.58 29.83 30.38 2491
5/3/2013 29.54 30.42 29.49 30.32 3852
5/2/2013 28.79 29.29 28.48 29.15 2227
5/1/2013 29.18 29.44 28.50 28.51 4767
4/30/2013 29.79 30.00 29.13 29.28 2783
4/29/2013 29.65 30.06 29.36 29.85 3814
4/26/2013 29.98 30.09 29.50 29.51 5449
4/25/2013 29.95 30.49 29.63 30.18 6454
4/24/2013 28.00 31.14 27.98 30.12 16492
4/23/2013 31.07 32.21 31.04 31.86 3354
4/22/2013 30.83 30.99 29.95 30.93 3975
4/19/2013 30.11 30.95 29.66 30.82 1938
4/18/2013 30.71 30.95 29.91 30.10 2277
4/17/2013 31.63 31.63 30.24 30.71 2539
4/16/2013 31.72 32.11 31.15 31.94 2770
4/15/2013 32.50 32.65 31.14 31.40 3040
4/12/2013 32.90 33.15 32.40 32.63 2382
4/11/2013 32.85 33.33 32.84 33.06 1981
4/10/2013 33.11 33.19 32.62 32.98 3237
4/9/2013 32.42 33.36 32.42 32.95 3269
4/8/2013 31.74 32.43 31.48 32.35 1472
4/5/2013 30.97 31.86 30.91 31.82 1666
4/4/2013 31.60 31.85 31.36 31.72 1863
4/3/2013 32.58 32.58 31.20 31.49 5060
4/2/2013 32.54 32.91 32.35 32.46 2237
4/1/2013 32.85 33.10 32.01 32.35 3600
3/28/2013 33.13 33.13 32.74 32.92 2689
3/27/2013 32.60 33.18 31.94 33.13 2894
3/26/2013 32.28 32.80 32.21 32.77 2604
3/25/2013 32.00 32.39 31.72 32.14 2260
3/22/2013 31.53 32.00 31.53 31.88 3076
3/21/2013 31.90 32.35 31.30 31.47 3540
3/20/2013 31.22 32.45 31.17 32.14 4223
3/19/2013 31.07 31.15 30.42 30.95 2284
3/18/2013 30.48 31.45 30.40 30.91 2345
3/15/2013 30.25 30.73 30.23 30.72 5763
3/14/2013 30.93 30.99 30.43 30.57 2511
3/13/2013 30.36 30.88 30.12 30.79 4494
3/12/2013 30.29 30.69 29.87 30.36 4904
3/11/2013 29.00 30.50 29.00 30.32 4314
3/8/2013 28.39 29.34 28.12 29.10 3408
3/7/2013 27.45 28.25 27.26 28.13 1972
3/6/2013 27.67 27.86 27.07 27.49 2815
3/5/2013 27.83 27.91 27.48 27.51 4372
3/4/2013 27.74 27.86 27.14 27.65 2528
3/1/2013 27.82 28.16 27.52 27.94 2556
2/28/2013 27.77 28.18 27.66 27.94 1876
2/27/2013 26.81 28.12 26.81 27.79 2630
2/26/2013 27.07 27.26 26.26 26.90 2600
2/25/2013 27.81 27.97 26.85 26.87 3732
2/22/2013 27.74 27.93 27.37 27.61 3034
2/21/2013 28.15 28.15 27.23 27.69 3612
2/20/2013 28.87 29.63 28.09 28.21 2899
2/19/2013 28.48 28.60 28.17 28.54 4344
2/15/2013 28.76 28.76 28.18 28.43 2304
2/14/2013 28.57 28.76 28.52 28.66 2291
2/13/2013 28.69 28.83 28.56 28.73 2845
2/12/2013 28.67 28.88 28.54 28.71 1763
2/11/2013 28.72 28.91 28.51 28.65 2471
2/8/2013 28.58 28.82 28.47 28.67 4504
2/7/2013 29.10 29.10 28.45 28.53 2179
2/6/2013 28.91 29.25 28.76 29.15 2196
2/5/2013 29.29 29.33 28.85 29.09 3490
2/4/2013 29.54 29.64 29.04 29.29 2688
2/1/2013 29.15 29.71 28.99 29.52 4043
1/31/2013 28.37 29.15 28.22 28.91 6127
1/30/2013 28.43 28.50 28.00 28.45 15129
1/29/2013 28.52 28.59 28.19 28.45 5004
1/28/2013 28.46 28.63 27.70 28.49 1803
1/25/2013 28.07 28.58 27.61 28.39 2693
1/24/2013 28.40 28.64 27.47 27.81 3311
1/23/2013 30.00 30.00 28.14 28.52 6987
1/22/2013 28.12 28.29 27.24 28.25 4375
1/18/2013 28.46 28.58 27.67 27.93 4009
1/17/2013 27.64 28.56 27.64 28.54 4360
1/16/2013 27.67 27.76 27.12 27.51 2474
1/15/2013 27.57 27.88 27.28 27.75 3509
1/14/2013 27.50 28.05 27.48 27.80 3095
1/11/2013 27.29 27.71 26.91 27.50 3487
1/10/2013 27.06 27.23 26.76 27.23 1847
1/9/2013 26.97 27.50 26.77 26.91 2327
1/8/2013 26.84 27.19 26.64 26.83 2122
1/7/2013 27.08 27.33 26.59 26.96 2228
1/4/2013 27.42 27.51 26.88 27.13 3587
1/3/2013 26.89 27.81 26.76 27.33 6504
1/2/2013 26.33 27.05 26.26 26.91 4632
Marketplace
Trading Center