Ethan Allen Interiors (ETH)

22.90 +0.27  +1.19%  May 29, 1:05PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Ethan Allen Interiors Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 22.53 22.99 22.41 22.63 139677
May 24, 2012 22.80 23.17 21.97 22.49 149580
May 23, 2012 22.49 22.81 21.82 22.72 292999
May 22, 2012 22.01 23.20 21.87 22.81 510215
May 21, 2012 21.56 21.96 21.20 21.91 294371
May 18, 2012 21.57 22.01 21.26 21.56 472416
May 17, 2012 22.38 22.38 21.20 21.49 613470
May 16, 2012 21.92 22.47 21.92 22.45 510946
May 15, 2012 21.42 22.29 21.09 21.77 277885
May 14, 2012 21.75 21.93 21.31 21.50 273512
May 11, 2012 21.61 22.25 21.58 22.07 267001
May 10, 2012 22.07 22.28 21.53 21.86 223460
May 9, 2012 21.29 21.99 21.29 21.81 263120
May 8, 2012 22.00 22.00 21.32 21.67 279138
May 7, 2012 22.27 22.47 22.04 22.24 169506
May 4, 2012 22.65 22.70 22.26 22.36 225601
May 3, 2012 23.42 23.42 22.70 22.86 235477
May 2, 2012 22.88 23.69 22.68 23.43 343637
May 1, 2012 23.25 24.14 23.01 23.06 387945
April 30, 2012 23.82 23.82 23.15 23.20 441837
April 27, 2012 22.95 24.10 22.48 23.90 520303
April 26, 2012 23.32 23.59 22.74 22.82 451386
April 25, 2012 21.94 23.66 21.91 23.52 1347988
April 24, 2012 21.19 22.25 20.70 21.19 1047638
April 23, 2012 21.57 21.79 21.33 21.37 586461
April 20, 2012 21.99 23.00 21.91 22.05 899611
April 19, 2012 24.37 24.55 23.59 23.61 331633
April 18, 2012 25.29 25.29 24.42 24.42 411245
April 17, 2012 24.49 25.46 24.48 25.42 421169
April 16, 2012 24.07 24.46 23.75 24.28 195001
April 13, 2012 24.03 24.25 23.73 23.95 208533
April 12, 2012 23.37 24.27 23.30 24.16 299032
April 11, 2012 23.39 23.74 23.23 23.39 320463
April 10, 2012 24.49 24.51 22.77 23.07 562594
April 9, 2012 24.62 24.69 24.14 24.51 146315
April 5, 2012 25.07 25.46 24.96 25.23 133980
April 4, 2012 24.93 25.39 24.60 25.26 200624
April 3, 2012 25.09 25.60 24.90 25.25 232964
April 2, 2012 25.22 25.48 24.79 25.12 418503
March 30, 2012 26.05 26.16 25.31 25.32 193982
March 29, 2012 25.74 25.93 25.37 25.79 156328
March 28, 2012 26.24 26.28 25.43 26.00 328684
March 27, 2012 26.27 26.57 26.12 26.24 359853
March 26, 2012 25.95 26.34 25.85 26.16 306378
March 23, 2012 25.76 25.82 24.93 25.59 329443
March 22, 2012 25.99 26.27 25.63 25.75 276493
March 21, 2012 27.06 27.39 26.22 26.22 445220
March 20, 2012 26.73 27.37 26.30 27.04 70887
March 19, 2012 27.35 27.50 26.62 27.01 276273
March 16, 2012 28.10 28.10 27.03 27.38 1079557
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ETH News

Consumer Cyclical Sector Wrap
May 22, 4:35PM Fox Business
$ETH Upside Blowoff - 15 Minute Down Reversal - Red bar after 4 green bars with higher highs and higher lows
about 7 days ago by TradeIdeasQuant
@The_Analyst considering housing and other issues affecting $HD, can $ETH pop to $24 ?
about 11 days ago by kawfeeman
In furniture & fixtures industry, $ETH is 2nd most richly valued on P/b & P/s behind only $SCSS. Who's shopping at Ethan Allen?
about 15 days ago by The_Analyst
$ETH filed latest Quarterly Report http://stks.co/3eUD
about 26 days ago by MarketBrief
Who Said Housing Isn't On Fire? http://stks.co/3ZRr $USG, $ETH, $VMC, $EXP, $CX, $BBBY
about 30 days ago by The_Real_Fly
Today's Dividend-Paying Winners and Losers: http://stks.co/3Vr9 $GNC $ETH $AAPL $AFL $GLW $AVGO $LO $HES $CAT
about 34 days ago by DynamicDividend
To CNBC...That's because $ETH is bouncing off the 200MA at $20.75...Cook up any story you want for your audience
about 34 days ago by AltecBX
Listen to $ETH Q3 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3TwD
about 35 days ago by earningscast
Ethan Allen Interiors (ETH) Misses Q1 EPS by 3c
Apr 23, 6:10PM Street Insider
RT @ronin245 Stocks with short interest >20% and reporting earnings in the next 5 days: $AKS $ETH $QCOR $RSH $X $SAH $PCX $MTG@gtotoy
about 36 days ago by Soolebop
$ETH H&S Neckline Getting Broken. Will 200DMA hold? http://stks.co/3S3F
about 37 days ago by tradewithpete
RT @JasonThePM Stocks with short interest >20% and reporting earnings in the next 5 days: $AKS $ETH $QCOR $RSH $X $SAH $PCX $MTG
about 38 days ago by veryFatcat
RT @JasonThePM Stocks with short interest >20% and reporting earnings in the next 5 days: $AKS $ETH $QCOR $RSH $X $SAH $PCX $MTG
about 38 days ago by CDMCapital
$ETH forms bearish "Head and Shoulders Top" chart pattern. http://stks.co/3RXq
about 39 days ago by RecogniaEvents
$ETH forms bearish "Megaphone Top" chart pattern. http://stks.co/3RXo
about 39 days ago by RecogniaEvents
Quant modell indicates a 4 - 1 chance for $ETH not closing above 22.83 today. Now trading at 22.54 or -4.5%
about 39 days ago by TradeBot
$ETH is 10.6% up since open and 3.0% up since close.
about 39 days ago by TradeBot
Ethan Allen Gives Shareholders a 29% Raise: http://stks.co/3QXB $ETH
about 40 days ago by DynamicDividend
$ETH http://stks.co/3QVP Ugly Q3 guidance tonight (officially reports 4/23) could put this potential H&S into play very soon.
about 40 days ago by rynprry
$ETH Guides Q3 EPS $0.13-0.14 vs $0.19 Est
about 40 days ago by Benzinga
$eth
about 46 days ago by danpines
$ETH http://stks.co/3DWQ heavily shorted, testing 50day, in one of the top industries, watching over yday high
about 55 days ago by ZorTrades
$ETH New 52 Week High - Crossed daily highs resistance.
about 77 days ago by TradeIdeasQuant
Near Breakout: $LPLA $ETH $EXP $FFIV $WAB $TRBM
about 77 days ago by Global_Trader

Recent Quotes

Symbol Price Chg Chg % Market Cap
ETH 22.90 +0.27 +1.19% 652.88M
ETG 13.12 +0.15 +1.16%
ETFC 8.83 +0.15 +1.73% 2.480B
ESGR 93.65 +0.41 +0.44% 1.291B
ESEA 1.22 -0.01 -0.81% 38.34M
ESE 35.25 +0.62 +1.79% 923.93M
ESCA 5.49 +0.08 +1.48% 70.77M
ESC 15.48 +0.45 +2.99% 676.80M
ESBK 19.00 -0.29 -1.50% 41.04M
ES 3.375 -0.04 -1.32% 305.00M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close