ETH: Historical Prices for ETHAN ALLEN INTERIOR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	11.91	12.02	11.77	11.80	110,700	11.80
24-Nov-09	11.44	11.91	11.40	11.91	370,600	11.91
23-Nov-09	12.18	12.22	11.44	11.53	629,300	11.53
20-Nov-09	11.94	12.09	11.74	11.95	338,700	11.95
19-Nov-09	12.26	12.42	11.93	12.03	553,800	12.03
18-Nov-09	11.88	12.35	11.87	12.32	353,100	12.32
17-Nov-09	12.29	12.29	11.92	11.97	217,300	11.97
16-Nov-09	12.09	12.50	12.09	12.29	230,700	12.29
13-Nov-09	11.76	12.11	11.70	11.96	401,900	11.96
12-Nov-09	12.35	12.43	11.73	11.74	300,800	11.74
11-Nov-09	12.36	12.70	12.29	12.41	267,500	12.41
10-Nov-09	12.38	12.90	12.01	12.17	414,500	12.17
9-Nov-09	12.21	12.46	12.16	12.41	357,400	12.41
6-Nov-09	11.96	12.17	11.71	12.11	315,500	12.11
5-Nov-09	11.52	12.25	11.46	12.17	626,600	12.17
4-Nov-09	12.15	12.37	11.30	11.37	506,400	11.37
3-Nov-09	12.19	12.51	11.81	12.12	420,700	12.12
2-Nov-09	12.48	12.66	12.15	12.35	661,300	12.35
30-Oct-09	13.15	13.37	12.31	12.46	846,900	12.46
29-Oct-09	12.59	13.32	12.57	13.29	745,500	13.29
28-Oct-09	13.76	14.05	13.06	13.13	675,000	13.13
27-Oct-09	14.01	14.25	13.78	13.81	578,900	13.81
26-Oct-09	15.62	15.62	13.51	14.03	2,606,400	14.03
23-Oct-09	16.56	16.94	16.42	16.67	357,200	16.67
22-Oct-09	15.94	16.64	15.50	16.55	260,500	16.55
21-Oct-09	16.49	16.73	15.85	15.93	424,500	15.93
20-Oct-09	16.73	16.95	16.29	16.45	323,400	16.45
19-Oct-09	16.80	16.96	16.36	16.76	217,200	16.76
16-Oct-09	16.54	16.85	16.21	16.70	498,000	16.70
15-Oct-09	16.52	16.78	16.40	16.75	401,500	16.75
14-Oct-09	16.59	16.94	16.41	16.67	291,300	16.67
13-Oct-09	15.86	16.58	15.80	16.34	433,300	16.34
12-Oct-09	15.92	16.47	15.92	15.96	262,000	15.96
9-Oct-09	15.50	15.85	15.50	15.76	335,700	15.76
8-Oct-09	15.46	15.69	15.34	15.54	569,000	15.54
7-Oct-09	15.35	15.60	15.05	15.30	163,800	15.30
7-Oct-09	$ 0.05 Dividend
6-Oct-09	15.59	15.82	15.15	15.46	339,400	15.41
5-Oct-09	15.29	15.62	14.81	15.47	387,100	15.42
2-Oct-09	15.17	15.65	15.12	15.28	245,700	15.23
1-Oct-09	16.45	16.65	15.46	15.49	296,100	15.44
30-Sep-09	17.18	17.18	16.20	16.50	429,500	16.45
29-Sep-09	17.25	17.25	16.84	17.08	307,800	17.02
28-Sep-09	16.60	17.26	16.57	17.25	394,200	17.19
25-Sep-09	16.91	17.08	16.50	16.51	493,200	16.46
24-Sep-09	16.95	17.21	16.56	17.01	505,300	16.95
23-Sep-09	17.22	17.31	16.89	16.93	273,500	16.88
22-Sep-09	17.34	17.62	16.93	17.14	322,500	17.08
21-Sep-09	16.77	17.20	16.77	17.00	781,000	16.95
18-Sep-09	16.74	17.00	16.38	16.97	600,000	16.92
17-Sep-09	15.76	16.84	15.67	16.69	821,100	16.64
16-Sep-09	14.88	15.75	14.77	15.74	245,100	15.69
15-Sep-09	15.18	15.18	14.91	14.96	339,300	14.91
14-Sep-09	14.75	15.28	14.42	15.18	456,900	15.13
11-Sep-09	14.26	14.95	14.06	14.93	494,500	14.88
10-Sep-09	13.69	14.34	13.42	14.26	321,600	14.21
9-Sep-09	13.37	13.83	13.25	13.60	182,800	13.56
8-Sep-09	13.75	14.09	13.53	13.57	302,100	13.53
4-Sep-09	13.00	13.61	13.00	13.60	343,300	13.56
3-Sep-09	13.64	13.80	12.79	13.16	653,600	13.12
2-Sep-09	14.22	14.27	13.56	13.61	485,400	13.57
1-Sep-09	15.46	15.84	14.33	14.38	331,900	14.33
31-Aug-09	15.87	16.10	15.27	15.54	306,400	15.49
28-Aug-09	16.06	16.15	15.23	15.50	246,100	15.45
27-Aug-09	16.11	16.11	15.41	15.97	219,300	15.92
26-Aug-09	15.25	16.00	15.11	15.98	680,200	15.93
25-Aug-09	15.28	15.66	15.15	15.23	243,100	15.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions