Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

25.98 USD -1.15 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.89 11.60 10.68 11.26 258,239 +0.30(+2.74%)
Mar 30, 2009 11.73 11.91 10.32 10.96 423,419 -1.49(-11.97%)
Mar 26, 2009 11.38 12.84 11.38 12.45 468,350 +1.16(+10.27%)
Mar 25, 2009 10.32 11.43 10.25 11.29 776,261 +1.05(+10.25%)
Mar 24, 2009 10.11 10.52 9.640 10.24 456,048 -0.09(-0.87%)
Mar 23, 2009 9.500 10.33 9.410 10.33 627,355 +1.33(+14.78%)
Mar 20, 2009 8.380 9.330 8.220 9.000 849,184 +0.41(+4.77%)
Mar 19, 2009 8.710 8.930 8.190 8.590 219,447 -0.18(-2.05%)
Mar 18, 2009 8.510 8.810 8.280 8.770 330,051 +0.25(+2.93%)
Mar 17, 2009 8.120 8.530 8.040 8.520 189,468 +0.37(+4.54%)
Mar 16, 2009 8.520 8.690 8.080 8.150 319,716 -0.35(-4.12%)
Mar 13, 2009 8.490 8.660 8.310 8.500 0 +0.02(+0.24%)
Mar 12, 2009 7.910 8.640 7.760 8.480 377,199 +0.60(+7.61%)
Mar 11, 2009 7.870 8.210 7.710 7.880 374,603 +0.09(+1.16%)
Mar 10, 2009 7.240 8.000 7.240 7.790 254,908 +0.73(+10.34%)
Mar 09, 2009 7.130 7.420 6.980 7.060 295,387 -0.04(-0.56%)
Mar 06, 2009 8.040 8.190 6.990 7.100 0 -0.93(-11.58%)
Mar 05, 2009 8.360 8.760 8.010 8.030 405,217 -0.62(-7.17%)
Mar 04, 2009 8.540 8.800 8.210 8.650 323,025 -0.25(-2.81%)
Mar 02, 2009 9.330 9.530 8.850 8.900 543,258 -0.64(-6.71%)
Feb 27, 2009 9.430 9.750 9.410 9.540 0 -0.05(-0.52%)
Feb 26, 2009 9.700 10.25 9.480 9.590 308,067 -0.04(-0.42%)
Feb 25, 2009 9.980 9.980 9.360 9.630 331,893 -0.49(-4.84%)
Feb 24, 2009 9.520 10.29 9.190 10.12 402,972 +0.74(+7.89%)
Feb 23, 2009 9.700 9.860 9.280 9.380 449,906 -0.29(-3.00%)
Feb 20, 2009 10.28 10.41 9.530 9.670 0 -0.82(-7.82%)
Feb 19, 2009 10.62 10.82 10.45 10.49 357,789 -0.07(-0.66%)
Feb 18, 2009 10.72 10.95 10.28 10.56 397,024 -0.12(-1.12%)
Feb 17, 2009 10.71 10.92 10.56 10.68 544,664 -0.40(-3.61%)
Feb 13, 2009 11.50 11.60 10.81 11.08 0 -0.45(-3.90%)
Feb 12, 2009 11.27 11.60 10.99 11.53 401,605 -0.05(-0.43%)
Feb 11, 2009 11.60 11.86 11.48 11.58 345,052 +0.00(+0.00%)
Feb 10, 2009 11.87 12.07 11.47 11.58 552,846 -0.39(-3.26%)
Feb 09, 2009 12.15 12.43 11.20 11.97 573,213 -0.14(-1.16%)
Feb 06, 2009 11.39 12.30 11.34 12.11 0 +0.77(+6.79%)
Feb 05, 2009 10.83 11.51 10.52 11.34 533,225 +0.45(+4.13%)
Feb 04, 2009 11.27 11.32 10.85 10.89 572,081 -0.49(-4.31%)
Feb 03, 2009 11.35 11.45 10.93 11.38 494,586 +0.24(+2.15%)
Feb 02, 2009 11.24 11.40 10.92 11.14 410,313 -0.25(-2.19%)
Jan 30, 2009 11.82 11.85 11.34 11.39 0 -0.36(-3.06%)
Jan 29, 2009 12.75 12.75 11.56 11.75 704,955 -1.20(-9.27%)
Jan 28, 2009 12.40 13.04 12.40 12.95 326,679 +0.59(+4.77%)
Jan 27, 2009 12.98 13.17 12.14 12.36 447,064 -0.56(-4.33%)
Jan 26, 2009 12.68 13.32 12.62 12.92 288,069 +0.33(+2.62%)
Jan 23, 2009 12.07 12.84 12.01 12.59 0 +0.25(+2.03%)
Jan 22, 2009 12.67 12.75 12.07 12.34 392,777 -0.60(-4.64%)
Jan 21, 2009 12.93 12.99 12.43 12.94 464,317 +0.18(+1.41%)
Jan 20, 2009 13.11 13.32 12.65 12.76 408,502 -0.51(-3.84%)
Jan 16, 2009 13.55 13.55 12.82 13.27 0 -0.11(-0.82%)
Jan 15, 2009 13.16 13.65 12.90 13.38 568,055 +0.20(+1.52%)
Jan 14, 2009 13.18 13.50 13.09 13.18 527,569 -0.28(-2.08%)
Jan 13, 2009 13.31 13.70 13.19 13.46 450,106 +0.08(+0.60%)
Jan 12, 2009 13.80 13.90 13.30 13.38 479,955 -0.49(-3.53%)
Jan 09, 2009 14.58 14.74 13.83 13.87 273,457 -0.77(-5.26%)
Jan 08, 2009 14.31 14.75 13.79 14.64 328,432 +0.32(+2.23%)
Jan 07, 2009 14.66 14.70 14.05 14.32 560,127 -0.64(-4.28%)
Jan 06, 2009 14.50 15.05 14.49 14.96 420,863 +0.53(+3.67%)
Jan 05, 2009 14.50 14.68 13.93 14.43 309,541 -0.15(-1.03%)
Jan 02, 2009 14.37 14.64 14.11 14.58 0 +0.21(+1.46%)
Jan 01, 2009 14.38 14.57 14.21 14.37 0 +0.00(+0.00%)
Dec 31, 2008 14.38 14.57 14.21 14.37 286,476 -0.13(-0.90%)
Dec 30, 2008 14.03 14.59 13.85 14.50 412,890 +0.57(+4.09%)
Dec 29, 2008 14.79 14.81 13.81 13.93 300,093 -0.91(-6.13%)
Dec 26, 2008 14.18 14.96 14.07 14.84 0 +0.79(+5.62%)
Dec 24, 2008 13.78 14.22 13.62 14.05 135,201 +0.45(+3.31%)
Dec 23, 2008 13.01 14.15 13.01 13.60 637,431 +0.50(+3.82%)
Dec 22, 2008 12.89 13.47 12.66 13.10 867,145 +0.21(+1.63%)
Dec 19, 2008 14.51 15.11 12.64 12.89 2,509,814 -1.59(-10.98%)
Dec 18, 2008 15.05 15.09 14.11 14.48 571,700 -0.49(-3.27%)
Dec 17, 2008 14.96 15.84 14.59 14.97 446,796 -0.13(-0.86%)
Dec 16, 2008 14.18 15.40 14.16 15.10 518,743 +1.07(+7.63%)
Dec 15, 2008 14.61 14.86 13.61 14.03 348,511 -0.54(-3.71%)
Dec 12, 2008 14.85 15.40 14.32 14.57 0 -0.71(-4.65%)
Dec 11, 2008 16.13 16.52 15.01 15.28 663,604 -1.06(-6.49%)
Dec 10, 2008 15.34 16.35 15.15 16.34 429,452 +1.06(+6.94%)
Dec 09, 2008 15.60 16.26 14.94 15.28 409,445 -0.46(-2.92%)
Dec 08, 2008 15.38 16.49 15.25 15.74 648,122 +0.94(+6.35%)
Dec 05, 2008 14.39 15.21 14.04 14.80 0 +0.12(+0.82%)
Dec 04, 2008 13.73 15.22 13.72 14.68 805,942 +0.87(+6.30%)
Dec 03, 2008 13.12 14.14 11.83 13.81 602,089 +1.53(+12.46%)
Dec 02, 2008 12.21 12.49 11.51 12.28 477,465 +0.28(+2.33%)
Dec 01, 2008 13.40 13.57 11.93 12.00 390,821 -1.81(-13.11%)
Nov 28, 2008 13.60 13.85 13.40 13.81 142,580 -0.04(-0.29%)
Nov 26, 2008 12.99 14.00 12.72 13.85 554,253 +0.58(+4.37%)
Nov 25, 2008 13.14 13.76 12.69 13.27 509,296 +0.30(+2.31%)
Nov 24, 2008 12.41 13.17 11.65 12.97 528,309 +0.76(+6.22%)
Nov 21, 2008 12.28 12.64 11.26 12.21 1,095,212 +0.16(+1.33%)
Nov 20, 2008 13.13 13.94 11.80 12.05 858,353 -1.23(-9.26%)
Nov 19, 2008 14.69 14.69 13.18 13.28 497,014 -1.41(-9.60%)
Nov 18, 2008 15.10 15.51 14.20 14.69 485,576 -0.39(-2.59%)
Nov 17, 2008 15.07 15.63 15.01 15.08 376,568 -0.17(-1.11%)
Nov 14, 2008 16.16 16.99 14.39 15.25 0 -1.26(-7.63%)
Nov 13, 2008 15.79 16.51 14.73 16.51 1,016,665 +0.83(+5.29%)
Nov 12, 2008 15.82 16.29 15.48 15.68 438,167 -0.25(-1.57%)
Nov 11, 2008 16.32 16.37 15.64 15.93 487,197 -0.57(-3.45%)
Nov 10, 2008 17.78 17.89 16.14 16.50 337,697 -0.98(-5.61%)
Nov 07, 2008 17.67 17.90 16.98 17.48 0 +0.00(+0.00%)
Nov 06, 2008 17.50 18.06 16.75 17.48 795,153 -0.12(-0.68%)
Nov 05, 2008 17.66 17.98 17.49 17.60 582,431 -0.31(-1.73%)
Nov 04, 2008 18.00 18.03 16.89 17.91 994,370 +0.32(+1.82%)
Nov 03, 2008 17.80 18.69 17.09 17.59 516,929 -0.30(-1.68%)
Oct 31, 2008 18.50 18.50 17.60 17.89 0 -0.73(-3.92%)
Oct 30, 2008 19.37 19.80 18.08 18.62 468,055 -0.18(-0.96%)
Oct 29, 2008 19.49 20.06 18.80 18.80 835,267 -0.66(-3.39%)
Oct 28, 2008 18.17 19.54 17.16 19.46 696,167 +1.81(+10.25%)
Oct 27, 2008 18.40 18.90 17.63 17.65 424,228 -0.95(-5.11%)
Oct 24, 2008 17.59 18.85 17.04 18.60 0 -0.38(-2.00%)
Oct 23, 2008 21.55 18.98 17.66 18.98 1,179,350 -0.20(-1.04%)
Oct 22, 2008 19.47 19.79 18.63 19.18 1,233,633 -0.77(-3.86%)
Oct 21, 2008 20.96 21.31 19.73 19.95 392,431 -1.34(-6.29%)
Oct 20, 2008 20.91 22.42 20.35 21.29 446,247 +0.61(+2.95%)
Oct 17, 2008 20.96 21.74 20.10 20.68 0 -0.26(-1.24%)
Oct 16, 2008 20.78 22.51 19.69 20.94 789,989 +0.36(+1.75%)
Oct 15, 2008 22.41 22.41 20.26 20.58 1,463,248 -1.87(-8.33%)
Oct 14, 2008 24.71 24.71 21.89 22.45 799,567 -1.60(-6.65%)
Oct 13, 2008 25.25 25.35 23.17 24.05 734,578 +0.10(+0.42%)
Oct 10, 2008 21.10 24.16 21.10 23.95 0 +1.70(+7.64%)
Oct 09, 2008 23.44 23.85 21.60 22.25 551,742 -0.86(-3.72%)
Oct 08, 2008 23.14 24.99 22.21 23.11 945,239 -0.35(-1.49%)
Oct 07, 2008 26.81 26.90 23.24 23.46 1,167,413 -3.03(-11.44%)
Oct 06, 2008 26.37 27.30 25.19 26.49 765,858 -0.50(-1.85%)
Oct 03, 2008 27.98 28.33 25.61 26.99 0 -0.57(-2.07%)
Oct 02, 2008 28.28 28.90 27.40 27.56 528,986 -0.81(-2.86%)
Oct 01, 2008 27.76 28.59 27.51 28.37 415,847 +0.35(+1.25%)
Sep 30, 2008 28.75 28.81 28.00 28.02 475,824 -0.08(-0.28%)
Sep 29, 2008 28.48 29.55 27.57 28.10 619,728 -0.89(-3.07%)
Sep 26, 2008 28.99 29.25 28.16 28.99 700,577 -0.68(-2.29%)
Sep 25, 2008 28.61 30.38 28.53 29.67 639,657 +1.25(+4.40%)
Sep 24, 2008 28.93 29.15 27.93 28.42 495,300 -0.50(-1.73%)
Sep 23, 2008 29.47 30.14 28.35 28.92 510,643 -0.59(-2.00%)
Sep 22, 2008 30.00 31.31 28.94 29.51 955,620 -0.52(-1.73%)
Sep 19, 2008 34.02 34.02 29.23 30.03 0 +0.39(+1.32%)
Sep 18, 2008 28.70 33.39 26.50 29.64 1,397,987 +1.73(+6.20%)
Sep 17, 2008 26.75 28.06 26.04 27.91 997,297 +0.87(+3.22%)
Sep 16, 2008 26.34 27.83 24.93 27.04 1,075,023 +1.07(+4.12%)
Sep 15, 2008 27.08 27.50 25.63 25.97 426,254 -1.18(-4.35%)
Sep 12, 2008 27.19 27.32 26.25 27.15 0 -0.11(-0.40%)
Sep 11, 2008 26.74 27.35 26.10 27.26 465,155 +0.24(+0.89%)
Sep 10, 2008 27.14 27.70 26.16 27.02 526,369 +0.10(+0.37%)
Sep 09, 2008 27.49 28.04 26.92 26.92 821,520 -0.31(-1.14%)
Sep 08, 2008 27.26 30.81 25.88 27.23 793,745 +1.23(+4.73%)
Sep 05, 2008 25.56 26.06 24.96 26.00 0 +0.30(+1.17%)
Sep 04, 2008 25.59 26.79 25.28 25.70 639,597 -0.23(-0.89%)
Sep 03, 2008 25.00 27.15 24.40 25.93 1,680,831 -1.27(-4.67%)
Sep 02, 2008 27.70 33.08 26.23 27.20 703,766 +0.06(+0.22%)
Aug 29, 2008 26.70 27.29 26.14 27.14 0 +0.39(+1.46%)
Aug 28, 2008 26.87 27.24 26.39 26.75 335,478 +0.00(+0.00%)
Aug 27, 2008 26.71 27.08 26.50 26.75 329,291 +0.04(+0.15%)
Aug 26, 2008 26.20 27.00 26.20 26.71 152,960 +0.25(+0.94%)
Aug 25, 2008 26.78 27.32 26.06 26.46 366,269 -0.44(-1.64%)
Aug 22, 2008 26.60 27.51 26.02 26.90 0 +0.52(+1.97%)
Aug 21, 2008 26.02 26.62 25.54 26.38 581,073 +0.03(+0.11%)
Aug 20, 2008 26.97 27.23 25.67 26.35 307,310 -0.24(-0.90%)
Aug 19, 2008 26.75 26.85 25.88 26.59 276,864 -0.39(-1.45%)
Aug 18, 2008 28.40 28.40 26.64 26.98 314,234 -1.19(-4.22%)
Aug 15, 2008 27.05 28.32 26.58 28.17 0 +1.22(+4.53%)
Aug 14, 2008 26.74 27.39 26.24 26.95 281,368 +0.05(+0.19%)
Aug 13, 2008 26.40 27.50 26.40 26.90 343,126 -0.01(-0.04%)
Aug 12, 2008 27.20 28.16 26.62 26.91 364,387 -0.50(-1.82%)
Aug 11, 2008 27.60 29.17 26.85 27.41 719,471 -0.19(-0.69%)
Aug 08, 2008 26.10 27.74 26.05 27.60 455,621 +1.44(+5.50%)
Aug 07, 2008 26.63 27.06 25.64 26.16 363,143 -0.82(-3.04%)
Aug 06, 2008 26.43 27.07 25.86 26.98 418,192 +0.45(+1.70%)
Aug 05, 2008 26.50 27.35 26.38 26.53 1,190,329 +0.54(+2.08%)
Aug 04, 2008 24.85 26.00 24.08 25.99 915,600 +1.16(+4.67%)
Aug 01, 2008 25.01 25.20 23.55 24.83 498,150 -0.27(-1.08%)
Jul 31, 2008 25.10 25.86 24.64 25.10 410,985 -0.30(-1.18%)
Jul 30, 2008 25.56 26.01 24.71 25.40 619,145 -0.05(-0.20%)
Jul 29, 2008 25.45 25.90 24.09 25.45 606,934 +1.30(+5.38%)
Jul 28, 2008 25.25 25.56 24.04 24.15 522,345 -1.29(-5.07%)
Jul 25, 2008 25.43 26.69 25.19 25.44 390,764 -0.06(-0.24%)
Jul 24, 2008 27.44 27.45 25.01 25.50 714,698 -2.16(-7.81%)
Jul 23, 2008 25.81 28.57 25.50 27.66 1,251,814 +0.87(+3.25%)
Jul 22, 2008 26.08 26.92 24.98 26.79 747,736 +1.56(+6.18%)
Jul 21, 2008 25.61 26.08 24.50 25.23 403,653 -0.21(-0.83%)
Jul 18, 2008 25.09 26.06 24.64 25.44 653,253 -0.51(-1.97%)
Jul 17, 2008 25.04 26.66 25.04 25.95 1,427,437 +1.46(+5.96%)
Jul 16, 2008 23.08 24.52 22.47 24.49 923,582 +1.36(+5.88%)
Jul 15, 2008 22.73 23.83 22.39 23.13 833,272 +0.03(+0.13%)
Jul 14, 2008 24.14 24.81 22.64 23.10 532,680 -0.71(-2.98%)
Jul 11, 2008 23.40 24.32 22.47 23.81 835,244 +0.24(+1.02%)
Jul 10, 2008 23.26 24.55 22.94 23.57 699,343 +0.32(+1.38%)
Jul 09, 2008 24.03 24.16 23.15 23.25 628,792 -0.80(-3.33%)
Jul 08, 2008 22.60 24.24 22.50 24.05 1,100,305 +1.28(+5.62%)
Jul 07, 2008 23.72 23.72 22.34 22.77 1,076,246 -1.07(-4.49%)
Jul 04, 2008 23.36 23.97 23.25 23.84 295,782 +0.00(+0.00%)
Jul 03, 2008 23.36 23.97 23.25 23.84 295,782 +0.48(+2.05%)
Jul 02, 2008 24.86 25.08 23.29 23.36 582,378 -1.26(-5.12%)
Jul 01, 2008 24.28 24.85 23.60 24.62 724,558 +0.02(+0.08%)
Jun 30, 2008 25.75 25.77 24.48 24.60 514,328 -0.95(-3.72%)
Jun 27, 2008 25.89 26.15 25.16 25.55 638,652 -0.30(-1.16%)
Jun 26, 2008 25.63 26.48 25.01 25.85 492,286 -0.05(-0.19%)
Jun 25, 2008 25.73 27.60 25.64 25.90 550,521 +0.13(+0.50%)
Jun 24, 2008 25.13 26.77 24.61 25.77 491,319 +0.41(+1.62%)
Jun 23, 2008 25.92 26.17 24.88 25.36 405,041 -0.35(-1.36%)
Jun 20, 2008 26.63 26.85 25.26 25.71 520,020 -1.05(-3.92%)
Jun 19, 2008 26.37 26.81 25.63 26.76 439,736 +0.51(+1.94%)
Jun 18, 2008 26.13 26.62 25.52 26.25 369,329 +0.04(+0.15%)
Jun 17, 2008 26.70 26.81 25.74 26.21 243,499 -0.30(-1.13%)
Jun 16, 2008 26.04 26.78 25.67 26.51 273,726 +0.32(+1.22%)
Jun 13, 2008 25.85 26.22 25.40 26.19 282,810 +0.67(+2.63%)
Jun 12, 2008 26.78 27.86 25.19 25.52 436,247 +0.51(+2.04%)
Jun 11, 2008 25.70 26.00 24.64 25.01 592,248 -0.89(-3.44%)
Jun 10, 2008 25.65 26.30 25.09 25.90 481,187 +0.64(+2.53%)
Jun 09, 2008 25.97 26.25 25.15 25.26 548,332 -0.68(-2.62%)
Jun 06, 2008 27.26 27.26 25.57 25.94 890,153 -1.44(-5.26%)
Jun 05, 2008 27.14 27.78 26.71 27.38 327,433 +0.21(+0.77%)
Jun 04, 2008 27.42 28.09 26.66 27.17 323,417 -0.20(-0.73%)
Jun 03, 2008 28.15 28.30 26.59 27.37 437,919 -0.52(-1.86%)
Jun 02, 2008 28.08 28.29 27.26 27.89 344,481 -0.15(-0.53%)
May 30, 2008 28.20 28.39 27.41 28.04 292,983 -0.08(-0.28%)
May 29, 2008 27.66 28.75 27.46 28.12 250,917 +0.43(+1.55%)
May 28, 2008 27.46 28.44 27.23 27.69 286,519 +0.26(+0.95%)
May 27, 2008 27.00 27.98 26.77 27.43 383,770 +0.62(+2.31%)
May 26, 2008 26.85 27.19 26.25 26.81 0 +0.00(+0.00%)
May 23, 2008 26.85 27.19 26.25 26.81 315,179 -0.22(-0.81%)
May 22, 2008 26.88 27.21 26.72 27.03 366,753 +0.12(+0.45%)
May 21, 2008 28.00 28.32 26.53 26.91 607,768 -1.15(-4.10%)
May 20, 2008 28.38 28.50 27.44 28.06 521,564 -0.72(-2.50%)
May 19, 2008 28.95 29.66 28.46 28.78 319,243 -0.23(-0.79%)
May 16, 2008 30.14 30.14 28.38 29.01 450,518 -1.13(-3.75%)
May 15, 2008 30.00 30.42 29.44 30.14 328,592 +0.25(+0.84%)
May 14, 2008 29.00 30.15 28.83 29.89 351,562 +0.97(+3.35%)
May 13, 2008 29.24 29.50 28.53 28.92 230,976 -0.16(-0.55%)
May 12, 2008 28.05 29.13 27.96 29.08 247,926 +1.12(+4.01%)
May 09, 2008 27.90 28.94 27.90 27.96 507,440 -0.42(-1.48%)
May 08, 2008 27.90 28.46 27.67 28.38 628,816 +0.47(+1.68%)
May 07, 2008 28.46 28.95 27.62 27.91 822,447 -0.16(-0.57%)
May 06, 2008 27.90 28.29 27.29 28.07 376,938 -0.07(-0.25%)
May 05, 2008 28.65 28.93 27.83 28.14 256,262 -0.61(-2.12%)
May 02, 2008 28.50 29.21 28.26 28.75 282,409 +0.15(+0.52%)
May 01, 2008 27.51 28.86 27.28 28.60 390,912 +1.13(+4.11%)
Apr 30, 2008 28.29 28.58 27.16 27.47 327,095 -0.62(-2.21%)
Apr 29, 2008 28.55 28.94 27.58 28.09 360,907 -0.24(-0.85%)
Apr 28, 2008 28.82 28.82 27.43 28.33 499,259 -0.63(-2.18%)
Apr 25, 2008 28.67 29.41 28.21 28.96 461,683 +0.37(+1.29%)
Apr 24, 2008 27.11 28.77 26.87 28.59 792,627 +1.47(+5.42%)
Apr 23, 2008 28.02 28.10 26.85 27.12 536,059 -0.79(-2.83%)
Apr 22, 2008 27.99 28.66 27.01 27.91 847,756 +0.27(+0.98%)
Apr 21, 2008 28.10 28.77 27.47 27.64 634,280 -0.95(-3.32%)
Apr 18, 2008 28.07 29.15 28.07 28.59 537,446 +0.75(+2.69%)
Apr 17, 2008 28.42 28.56 27.77 27.84 342,808 -0.65(-2.28%)
Apr 16, 2008 28.00 28.82 27.63 28.49 529,135 +0.94(+3.41%)
Apr 15, 2008 26.75 28.00 26.50 27.55 514,754 +1.01(+3.81%)
Apr 14, 2008 26.88 27.25 26.52 26.54 310,592 -0.45(-1.67%)
Apr 11, 2008 28.48 28.48 26.72 26.99 640,848 -0.77(-2.77%)
Apr 10, 2008 27.60 29.01 27.19 27.76 932,339 -0.43(-1.53%)
Apr 09, 2008 29.11 29.48 28.06 28.19 325,531 -1.07(-3.66%)
Apr 08, 2008 29.76 29.86 29.07 29.26 412,273 -0.80(-2.66%)
Apr 07, 2008 29.90 30.74 29.66 30.06 482,665 +0.40(+1.35%)
Apr 04, 2008 30.70 30.70 29.62 29.66 456,144 -1.24(-4.01%)
Apr 03, 2008 29.88 31.37 29.02 30.90 555,880 +0.73(+2.42%)
Apr 02, 2008 29.77 30.72 29.60 30.17 754,739 +0.97(+3.32%)
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.
 
bottom clear