Breaking News Bar

Business News and Information

Ethan Allen Interiors Inc (NY: ETH )

27.13 USD -1.56 (-5.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.27 28.93 27.01 28.43 1,145,274 +1.24(+4.56%)
Mar 28, 2008 28.44 28.70 27.16 27.19 512,799 -1.35(-4.73%)
Mar 27, 2008 29.44 29.56 28.53 28.54 785,882 -1.10(-3.71%)
Mar 26, 2008 30.32 30.51 29.48 29.64 754,973 -1.00(-3.26%)
Mar 25, 2008 31.23 31.27 29.61 30.64 1,138,890 -1.34(-4.19%)
Mar 24, 2008 29.61 31.98 29.57 31.98 1,983,913 +2.56(+8.70%)
Mar 21, 2008 28.57 29.68 28.14 29.42 3,955,032 +0.00(+0.00%)
Mar 20, 2008 28.57 29.68 28.14 29.42 3,955,032 +1.27(+4.51%)
Mar 19, 2008 27.80 29.00 27.79 28.15 714,895 +0.57(+2.07%)
Mar 18, 2008 26.50 27.82 25.97 27.58 765,029 +1.66(+6.40%)
Mar 17, 2008 26.02 26.60 24.88 25.92 807,934 -0.81(-3.03%)
Mar 14, 2008 26.88 27.20 25.65 26.73 564,900 +0.06(+0.22%)
Mar 13, 2008 26.00 27.04 25.64 26.67 444,400 +0.38(+1.45%)
Mar 12, 2008 26.60 27.23 26.24 26.29 341,215 -0.11(-0.42%)
Mar 11, 2008 26.16 26.52 25.56 26.40 577,200 +1.01(+3.98%)
Mar 10, 2008 25.99 26.33 25.36 25.39 266,200 -0.42(-1.63%)
Mar 07, 2008 25.51 26.58 25.36 25.81 282,200 +0.21(+0.82%)
Mar 06, 2008 27.40 27.40 25.51 25.60 379,548 -0.95(-3.58%)
Mar 05, 2008 26.57 27.22 26.38 26.55 570,472 +0.06(+0.23%)
Mar 04, 2008 26.98 27.30 26.41 26.49 785,141 -0.83(-3.04%)
Mar 03, 2008 27.37 27.51 26.57 27.32 409,102 +0.08(+0.29%)
Feb 29, 2008 27.51 28.20 27.12 27.24 509,500 -0.74(-2.64%)
Feb 28, 2008 29.40 29.48 27.92 27.98 375,500 -1.48(-5.02%)
Feb 27, 2008 29.25 30.00 29.14 29.46 429,600 -0.01(-0.03%)
Feb 26, 2008 28.15 29.87 28.10 29.47 467,900 +1.07(+3.77%)
Feb 25, 2008 27.65 28.45 27.26 28.40 454,500 +0.80(+2.90%)
Feb 22, 2008 27.70 27.73 26.94 27.60 310,900 -0.04(-0.14%)
Feb 21, 2008 28.03 28.80 27.57 27.64 493,478 -0.14(-0.50%)
Feb 20, 2008 26.70 28.04 26.56 27.78 561,000 +0.94(+3.50%)
Feb 19, 2008 27.91 27.97 26.46 26.84 473,400 -0.81(-2.93%)
Feb 18, 2008 27.70 27.90 27.17 27.65 0 +0.00(+0.00%)
Feb 15, 2008 27.70 27.90 27.17 27.65 620,837 -0.26(-0.93%)
Feb 14, 2008 29.37 29.37 27.67 27.91 486,279 -1.34(-4.58%)
Feb 13, 2008 28.84 29.70 28.32 29.25 312,950 +0.63(+2.20%)
Feb 12, 2008 29.07 29.15 28.22 28.62 344,517 -0.49(-1.68%)
Feb 11, 2008 28.65 29.23 28.26 29.11 471,400 +0.70(+2.46%)
Feb 08, 2008 29.30 29.59 28.16 28.41 299,900 -0.94(-3.20%)
Feb 07, 2008 28.20 29.79 28.17 29.35 503,000 +0.93(+3.27%)
Feb 06, 2008 29.47 29.79 28.34 28.42 466,094 -0.87(-2.97%)
Feb 05, 2008 29.29 30.33 28.78 29.29 714,100 -0.46(-1.55%)
Feb 04, 2008 31.44 31.44 29.69 29.75 557,723 -1.84(-5.82%)
Feb 01, 2008 31.12 31.60 30.25 31.59 809,210 +0.64(+2.07%)
Jan 31, 2008 29.02 31.66 29.00 30.95 1,102,734 +1.43(+4.84%)
Jan 30, 2008 30.01 30.40 29.32 29.52 696,400 -0.60(-1.99%)
Jan 29, 2008 30.16 30.31 28.28 30.12 555,600 +0.50(+1.69%)
Jan 28, 2008 27.90 29.66 26.82 29.62 932,400 +1.66(+5.94%)
Jan 25, 2008 29.00 29.09 27.44 27.96 752,500 -0.64(-2.24%)
Jan 24, 2008 30.83 31.06 28.38 28.60 1,868,243 -2.85(-9.06%)
Jan 23, 2008 25.35 31.95 25.25 31.45 3,078,425 +6.49(+26.00%)
Jan 22, 2008 23.31 25.19 22.95 24.96 832,000 +0.69(+2.84%)
Jan 21, 2008 25.50 25.50 23.82 24.27 0 +0.00(+0.00%)
Jan 18, 2008 25.50 25.50 23.82 24.27 790,350 +0.21(+0.87%)
Jan 17, 2008 24.79 25.07 24.00 24.06 783,254 -0.73(-2.94%)
Jan 16, 2008 23.74 25.00 23.61 24.79 684,893 +0.94(+3.94%)
Jan 15, 2008 24.00 24.04 23.22 23.85 946,400 -0.61(-2.49%)
Jan 14, 2008 24.36 24.55 23.82 24.46 610,600 +0.39(+1.62%)
Jan 11, 2008 24.29 24.30 23.51 24.07 604,300 -0.31(-1.27%)
Jan 10, 2008 24.07 24.88 22.67 24.38 1,304,100 -0.01(-0.04%)
Jan 09, 2008 25.20 25.20 23.89 24.39 1,095,200 -0.88(-3.48%)
Jan 08, 2008 25.76 26.00 25.26 25.27 610,180 -0.60(-2.32%)
Jan 07, 2008 25.50 26.04 25.35 25.87 506,400 +0.47(+1.85%)
Jan 04, 2008 27.05 27.18 25.27 25.40 1,129,500 -1.72(-6.34%)
Jan 03, 2008 28.05 28.24 27.04 27.12 456,900 -0.93(-3.32%)
Jan 02, 2008 28.67 28.71 27.71 28.05 466,600 -0.45(-1.58%)
Jan 01, 2008 28.70 28.75 28.01 28.50 0 +0.00(+0.00%)
Dec 31, 2007 28.70 28.75 28.01 28.50 341,200 -0.30(-1.04%)
Dec 28, 2007 29.15 29.15 28.41 28.80 244,900 +0.00(+0.00%)
Dec 27, 2007 28.98 29.09 28.73 28.80 418,300 -0.09(-0.31%)
Dec 26, 2007 28.40 28.98 28.11 28.89 352,808 +0.24(+0.84%)
Dec 24, 2007 28.25 28.76 28.02 28.65 167,500 +0.79(+2.84%)
Dec 21, 2007 27.74 27.98 27.36 27.86 409,600 +0.47(+1.72%)
Dec 20, 2007 27.17 27.46 26.53 27.39 373,400 +0.47(+1.75%)
Dec 19, 2007 26.11 26.95 25.97 26.92 290,724 +0.72(+2.75%)
Dec 18, 2007 26.39 26.62 25.87 26.20 433,200 -0.06(-0.23%)
Dec 17, 2007 26.71 26.94 26.25 26.26 461,727 -0.56(-2.09%)
Dec 14, 2007 27.00 27.07 26.65 26.82 462,600 -0.42(-1.54%)
Dec 13, 2007 27.90 28.12 27.05 27.24 509,500 -0.95(-3.37%)
Dec 12, 2007 29.28 29.30 27.66 28.19 301,175 -0.35(-1.23%)
Dec 11, 2007 29.56 30.03 28.42 28.54 589,713 -0.91(-3.09%)
Dec 10, 2007 29.72 29.72 29.06 29.45 298,800 -0.26(-0.88%)
Dec 07, 2007 29.90 29.90 29.38 29.71 233,300 -0.13(-0.44%)
Dec 06, 2007 28.40 29.84 28.40 29.84 354,110 +1.30(+4.56%)
Dec 05, 2007 29.03 29.08 28.34 28.54 557,800 -0.11(-0.38%)
Dec 04, 2007 28.64 28.77 28.19 28.65 547,900 -0.28(-0.97%)
Dec 03, 2007 28.70 29.33 28.70 28.93 596,700 +0.37(+1.30%)
Nov 30, 2007 29.26 29.74 28.52 28.56 341,500 -0.29(-1.01%)
Nov 29, 2007 29.37 29.37 28.68 28.85 428,600 -0.32(-1.10%)
Nov 28, 2007 28.30 29.23 28.28 29.17 415,300 +1.17(+4.18%)
Nov 27, 2007 27.80 28.06 27.50 28.00 357,500 +0.50(+1.82%)
Nov 26, 2007 29.09 29.09 27.46 27.50 412,700 -1.45(-5.01%)
Nov 23, 2007 28.58 29.11 28.56 28.95 119,400 +0.66(+2.33%)
Nov 21, 2007 28.77 28.93 28.20 28.29 632,200 -0.62(-2.14%)
Nov 20, 2007 28.96 29.50 28.70 28.91 891,600 -0.04(-0.14%)
Nov 19, 2007 28.64 29.10 28.37 28.95 866,300 +0.06(+0.21%)
Nov 16, 2007 29.44 29.44 28.50 28.89 717,105 -0.31(-1.06%)
Nov 15, 2007 29.96 30.24 29.10 29.20 641,201 -0.96(-3.18%)
Nov 14, 2007 31.15 31.57 29.98 30.16 607,700 -0.39(-1.28%)
Nov 13, 2007 30.20 30.62 30.01 30.55 770,000 +0.71(+2.38%)
Nov 12, 2007 29.75 30.35 29.64 29.84 567,400 +0.04(+0.13%)
Nov 09, 2007 29.53 30.09 29.18 29.80 470,810 -0.08(-0.27%)
Nov 08, 2007 30.01 30.03 29.00 29.88 671,706 +0.08(+0.27%)
Nov 07, 2007 29.55 30.31 29.39 29.80 790,500 -0.13(-0.43%)
Nov 06, 2007 29.77 30.00 29.40 29.93 482,826 +0.33(+1.11%)
Nov 05, 2007 29.72 30.04 29.48 29.60 1,062,000 -0.59(-1.95%)
Nov 02, 2007 29.75 30.19 29.42 30.19 805,100 +0.62(+2.10%)
Nov 01, 2007 30.52 30.52 29.23 29.57 1,153,300 -1.29(-4.18%)
Oct 31, 2007 30.85 31.32 30.48 30.86 840,942 +0.19(+0.62%)
Oct 30, 2007 30.30 30.78 30.30 30.67 386,300 +0.10(+0.33%)
Oct 29, 2007 30.66 30.87 30.10 30.57 346,400 -0.27(-0.88%)
Oct 26, 2007 31.41 31.41 30.52 30.84 569,800 -0.14(-0.45%)
Oct 25, 2007 31.89 32.25 30.06 30.98 1,434,100 -0.74(-2.33%)
Oct 24, 2007 33.08 34.88 30.81 31.72 2,225,190 -0.90(-2.76%)
Oct 23, 2007 32.95 32.96 32.02 32.62 502,600 -0.13(-0.40%)
Oct 22, 2007 31.55 32.92 31.55 32.75 507,900 +0.94(+2.96%)
Oct 19, 2007 32.00 32.20 31.62 31.81 596,800 -0.12(-0.38%)
Oct 18, 2007 32.20 32.28 31.83 31.93 358,700 -0.57(-1.75%)
Oct 17, 2007 32.90 33.07 32.20 32.50 375,700 -0.17(-0.52%)
Oct 16, 2007 32.71 33.15 32.67 32.67 285,200 -0.32(-0.97%)
Oct 15, 2007 33.20 33.30 32.72 32.99 401,800 -0.26(-0.78%)
Oct 12, 2007 33.21 33.49 33.03 33.25 209,500 -0.05(-0.15%)
Oct 11, 2007 34.10 34.54 33.26 33.30 426,100 -0.73(-2.15%)
Oct 10, 2007 34.91 35.05 33.99 34.03 570,000 -0.88(-2.52%)
Oct 09, 2007 35.25 35.41 34.64 34.91 322,900 -0.29(-0.82%)
Oct 08, 2007 34.90 35.30 34.60 35.20 548,700 +0.17(+0.49%)
Oct 05, 2007 34.35 35.17 34.09 35.03 468,200 +0.90(+2.64%)
Oct 04, 2007 34.80 34.88 34.05 34.13 371,200 -0.63(-1.81%)
Oct 03, 2007 35.03 35.28 34.51 34.76 357,800 -0.50(-1.42%)
Oct 02, 2007 33.50 35.40 33.50 35.26 923,300 +1.79(+5.35%)
Oct 01, 2007 32.56 33.49 32.56 33.47 445,600 +0.78(+2.39%)
Sep 28, 2007 32.75 33.07 32.33 32.69 322,100 -0.13(-0.40%)
Sep 27, 2007 32.90 33.00 32.42 32.82 275,300 +0.00(+0.00%)
Sep 26, 2007 33.16 33.25 32.75 32.82 372,000 -0.25(-0.76%)
Sep 25, 2007 33.50 33.50 32.63 33.07 572,500 -0.79(-2.33%)
Sep 24, 2007 33.90 34.36 33.46 33.86 970,700 +0.00(+0.00%)
Sep 21, 2007 33.18 33.99 32.54 33.86 2,317,200 +0.67(+2.02%)
Sep 20, 2007 33.55 33.60 32.88 33.19 435,600 -0.50(-1.48%)
Sep 19, 2007 33.92 35.62 33.50 33.69 737,900 -0.02(-0.06%)
Sep 18, 2007 33.35 33.95 32.27 33.71 758,800 +0.48(+1.44%)
Sep 17, 2007 32.60 33.45 32.53 33.23 681,829 +0.44(+1.34%)
Sep 14, 2007 32.07 32.90 31.81 32.79 277,400 +0.45(+1.39%)
Sep 13, 2007 31.86 32.69 31.58 32.34 515,900 +0.57(+1.79%)
Sep 12, 2007 32.18 32.54 31.71 31.77 373,500 -0.47(-1.46%)
Sep 11, 2007 32.05 32.67 31.72 32.24 481,600 +0.32(+1.00%)
Sep 10, 2007 32.42 32.65 31.78 31.92 581,600 -0.35(-1.08%)
Sep 07, 2007 32.60 32.78 32.12 32.27 417,100 -0.96(-2.89%)
Sep 06, 2007 33.45 33.63 33.10 33.23 264,500 -0.26(-0.78%)
Sep 05, 2007 33.90 34.08 33.23 33.49 505,900 -0.75(-2.19%)
Sep 04, 2007 33.59 34.61 33.40 34.24 410,000 +0.64(+1.90%)
Aug 31, 2007 33.50 33.70 33.16 33.60 347,900 +0.50(+1.51%)
Aug 30, 2007 32.75 33.50 32.60 33.10 473,600 +0.01(+0.03%)
Aug 29, 2007 31.92 33.21 31.77 33.09 1,035,300 +1.47(+4.65%)
Aug 28, 2007 32.30 32.40 31.57 31.62 612,400 -0.99(-3.04%)
Aug 27, 2007 32.80 33.11 32.42 32.61 395,400 -0.35(-1.06%)
Aug 24, 2007 33.00 33.53 32.69 32.96 427,100 -0.04(-0.12%)
Aug 23, 2007 33.87 34.08 32.86 33.00 772,800 -0.87(-2.57%)
Aug 22, 2007 34.17 34.74 33.68 33.87 419,300 -0.04(-0.12%)
Aug 21, 2007 34.50 34.54 33.81 33.91 638,400 -0.74(-2.14%)
Aug 20, 2007 34.89 35.05 34.09 34.65 384,200 -0.16(-0.46%)
Aug 17, 2007 35.84 36.55 34.10 34.81 1,010,100 +0.26(+0.75%)
Aug 16, 2007 32.41 34.82 31.76 34.55 1,293,000 +2.14(+6.60%)
Aug 15, 2007 32.30 34.00 32.24 32.41 1,158,200 +0.25(+0.78%)
Aug 14, 2007 31.60 32.95 31.60 32.16 599,500 +0.06(+0.19%)
Aug 13, 2007 33.65 33.90 31.95 32.10 707,600 -1.05(-3.17%)
Aug 10, 2007 33.10 33.85 32.50 33.15 888,600 -0.39(-1.16%)
Aug 09, 2007 33.15 34.43 33.00 33.54 1,141,900 -0.41(-1.21%)
Aug 08, 2007 33.95 34.99 32.82 33.95 1,075,400 +0.28(+0.83%)
Aug 07, 2007 32.97 34.25 32.90 33.67 854,400 +0.55(+1.66%)
Aug 06, 2007 33.80 33.80 32.34 33.12 993,200 +0.08(+0.24%)
Aug 03, 2007 33.45 34.39 33.01 33.04 1,069,439 -1.35(-3.93%)
Aug 02, 2007 34.49 34.93 33.92 34.39 696,400 +0.15(+0.44%)
Aug 01, 2007 33.91 34.94 33.26 34.24 1,271,500 +0.08(+0.23%)
Jul 31, 2007 34.70 35.17 34.05 34.16 503,600 -0.29(-0.84%)
Jul 30, 2007 34.54 34.95 33.93 34.45 883,400 -0.09(-0.26%)
Jul 27, 2007 34.56 35.26 34.29 34.54 888,700 -0.19(-0.55%)
Jul 26, 2007 34.85 34.91 33.60 34.73 1,829,174 -0.16(-0.46%)
Jul 25, 2007 33.50 36.23 33.50 34.89 2,595,800 +2.48(+7.65%)
Jul 24, 2007 33.40 33.42 32.20 32.41 658,800 -1.00(-2.99%)
Jul 23, 2007 33.25 33.60 33.09 33.41 518,300 +0.26(+0.78%)
Jul 20, 2007 33.24 33.35 32.30 33.15 685,000 -0.16(-0.48%)
Jul 19, 2007 33.05 33.41 32.87 33.31 425,900 +0.36(+1.09%)
Jul 18, 2007 33.40 33.71 32.80 32.95 538,800 -0.55(-1.64%)
Jul 17, 2007 33.83 33.90 33.46 33.50 505,200 -0.46(-1.35%)
Jul 16, 2007 34.27 34.40 33.73 33.96 354,600 -0.41(-1.19%)
Jul 13, 2007 33.60 34.53 33.35 34.37 440,100 +0.70(+2.08%)
Jul 12, 2007 33.72 33.97 33.60 33.67 366,300 +0.15(+0.45%)
Jul 11, 2007 33.54 33.99 33.40 33.52 355,800 -0.06(-0.18%)
Jul 10, 2007 33.81 34.21 33.55 33.58 426,900 -0.50(-1.47%)
Jul 09, 2007 34.50 34.50 33.94 34.08 207,200 -0.44(-1.27%)
Jul 06, 2007 34.00 34.83 33.78 34.52 303,300 +0.44(+1.29%)
Jul 05, 2007 34.09 34.11 33.79 34.08 396,900 +0.07(+0.21%)
Jul 03, 2007 34.37 34.46 33.98 34.01 315,700 -0.29(-0.85%)
Jul 02, 2007 34.25 34.39 33.92 34.30 355,400 +0.05(+0.15%)
Jun 29, 2007 34.52 34.99 34.15 34.25 407,400 -0.09(-0.26%)
Jun 28, 2007 34.86 35.15 34.33 34.34 361,200 -0.51(-1.46%)
Jun 27, 2007 34.25 34.93 34.07 34.85 454,600 +0.43(+1.25%)
Jun 26, 2007 34.40 34.65 34.05 34.42 619,500 +0.13(+0.38%)
Jun 25, 2007 34.47 34.84 34.05 34.29 378,100 -0.18(-0.52%)
Jun 22, 2007 34.90 34.99 34.09 34.47 538,000 -0.43(-1.23%)
Jun 21, 2007 34.70 35.02 34.12 34.90 264,900 +0.16(+0.46%)
Jun 20, 2007 35.14 35.43 34.73 34.74 345,200 -0.21(-0.60%)
Jun 19, 2007 35.33 35.33 34.88 34.95 608,400 -0.38(-1.08%)
Jun 18, 2007 35.30 35.43 35.05 35.33 280,700 +0.06(+0.17%)
Jun 15, 2007 35.75 36.00 35.07 35.27 465,200 +0.12(+0.34%)
Jun 14, 2007 34.80 35.20 34.80 35.15 249,000 +0.43(+1.24%)
Jun 13, 2007 34.31 34.80 34.00 34.72 250,900 +0.53(+1.55%)
Jun 12, 2007 34.68 34.70 34.10 34.19 493,300 -0.67(-1.92%)
Jun 11, 2007 34.90 35.28 34.53 34.86 268,700 -0.14(-0.40%)
Jun 08, 2007 34.26 35.10 34.16 35.00 450,400 +0.72(+2.10%)
Jun 07, 2007 35.37 35.37 34.25 34.28 446,800 -1.07(-3.03%)
Jun 06, 2007 35.93 35.93 34.95 35.35 481,100 -0.65(-1.81%)
Jun 05, 2007 36.50 36.50 35.52 36.00 428,200 -0.71(-1.93%)
Jun 04, 2007 36.14 36.79 36.14 36.71 282,300 +0.47(+1.30%)
Jun 01, 2007 36.32 37.00 35.97 36.24 587,600 -0.07(-0.19%)
May 31, 2007 35.80 36.35 35.59 36.31 516,000 +0.56(+1.57%)
May 30, 2007 35.53 35.81 35.16 35.75 279,400 -0.03(-0.08%)
May 29, 2007 35.60 36.12 35.36 35.78 269,600 +0.25(+0.70%)
May 25, 2007 35.53 36.13 35.10 35.53 330,800 +0.10(+0.28%)
May 24, 2007 35.70 37.15 35.36 35.43 551,500 -0.24(-0.67%)
May 23, 2007 35.72 36.07 35.51 35.67 385,500 -0.03(-0.08%)
May 22, 2007 35.03 35.79 34.96 35.70 356,800 +0.59(+1.68%)
May 21, 2007 34.60 35.23 34.50 35.11 575,200 +0.48(+1.39%)
May 18, 2007 34.60 34.95 34.41 34.63 485,600 +0.04(+0.12%)
May 17, 2007 34.75 34.84 34.25 34.59 626,700 -0.23(-0.66%)
May 16, 2007 34.47 34.88 34.22 34.82 407,800 +0.39(+1.13%)
May 15, 2007 34.90 35.26 34.40 34.43 389,500 -0.48(-1.37%)
May 14, 2007 34.98 35.04 34.56 34.91 432,000 -0.12(-0.34%)
May 11, 2007 34.64 35.08 34.54 35.03 327,200 +0.40(+1.16%)
May 10, 2007 35.18 35.18 34.53 34.63 828,300 -0.73(-2.06%)
May 09, 2007 35.05 35.65 34.90 35.36 423,800 +0.27(+0.77%)
May 08, 2007 35.21 35.24 34.71 35.09 333,800 -0.22(-0.62%)
May 07, 2007 35.40 35.52 35.16 35.31 172,500 -0.09(-0.25%)
May 04, 2007 35.52 35.65 35.11 35.40 304,200 -0.12(-0.34%)
May 03, 2007 35.80 36.20 35.34 35.52 506,755 -0.23(-0.64%)
May 02, 2007 35.30 35.85 35.25 35.75 339,800 +0.45(+1.27%)
May 01, 2007 35.27 35.46 34.66 35.30 718,200 +0.00(+0.00%)
Apr 30, 2007 36.71 36.80 35.23 35.30 681,300 -1.43(-3.89%)
Apr 27, 2007 37.05 37.05 36.11 36.73 473,800 -0.50(-1.34%)
Apr 26, 2007 37.16 37.43 36.87 37.23 476,600 -0.01(-0.03%)
Apr 25, 2007 38.00 38.00 36.96 37.24 521,800 -0.61(-1.61%)
Apr 24, 2007 36.75 38.16 36.03 37.85 1,248,505 +1.02(+2.77%)
Apr 23, 2007 37.17 37.26 36.79 36.83 396,500 -0.28(-0.75%)
Apr 20, 2007 37.25 37.52 36.69 37.11 482,700 +0.21(+0.57%)
Apr 19, 2007 36.53 37.13 36.20 36.90 355,400 +0.22(+0.60%)
Apr 18, 2007 36.21 36.80 35.96 36.68 422,881 +0.38(+1.05%)
Apr 17, 2007 36.47 36.79 36.16 36.30 509,600 -0.19(-0.52%)
Apr 16, 2007 35.93 36.53 35.93 36.49 504,900 +0.71(+1.98%)
Apr 13, 2007 35.92 36.02 35.53 35.78 592,000 -0.18(-0.50%)
Apr 12, 2007 35.32 36.01 34.65 35.96 497,100 +0.62(+1.75%)
Apr 11, 2007 35.74 35.74 35.08 35.34 456,800 -0.40(-1.12%)
Apr 10, 2007 35.50 35.76 35.42 35.74 243,500 +0.18(+0.51%)
Apr 09, 2007 35.77 35.87 35.09 35.56 428,600 -0.21(-0.59%)
Apr 05, 2007 35.15 35.81 34.99 35.77 455,400 +0.48(+1.36%)
Apr 04, 2007 35.26 35.34 34.78 35.29 453,100 +0.08(+0.23%)
Apr 03, 2007 34.74 35.42 34.74 35.21 662,000 +0.66(+1.91%)
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