Indicators

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.47	21.92	21.36	21.70	511,757	+0.19(+0.87%)
Jan 30, 2017	21.40	21.66	21.16	21.51	884,203	-0.11(-0.52%)
Jan 27, 2017	21.84	21.88	21.47	21.62	966,179	-0.37(-1.70%)
Jan 26, 2017	22.70	23.26	21.34	21.99	2,035,992	-3.13(-12.46%)
Jan 25, 2017	24.90	25.29	24.68	25.13	500,726	+0.41(+1.66%)
Jan 24, 2017	24.34	24.79	24.19	24.72	268,965	+0.60(+2.47%)
Jan 23, 2017	24.12	24.27	23.93	24.12	331,029	+0.04(+0.15%)
Jan 20, 2017	23.97	24.30	23.89	24.08	366,176	+0.15(+0.62%)
Jan 19, 2017	23.86	24.06	23.67	23.93	543,819	+0.07(+0.31%)
Jan 18, 2017	23.82	23.97	23.63	23.86	382,842	+0.04(+0.16%)
Jan 17, 2017	23.48	24.12	23.48	23.82	326,001	+0.19(+0.79%)
Jan 13, 2017		23.63	23.63	23.63	0	+0.41(+1.77%)
Jan 12, 2017	23.11	23.34	22.65	23.22	436,036	-0.07(-0.32%)
Jan 11, 2017	23.93	24.60	23.15	23.30	768,498	-2.76(-10.59%)
Jan 10, 2017	26.02	26.54	25.91	26.06	183,592	+0.19(+0.72%)
Jan 09, 2017	26.09	26.24	25.83	25.87	211,095	-0.22(-0.86%)
Jan 06, 2017	26.77	26.80	26.06	26.09	298,307	-0.57(-2.13%)
Jan 05, 2017	27.59	27.59	26.62	26.66	298,544	-1.08(-3.88%)
Jan 04, 2017	27.77	28.00	27.62	27.74	198,668	+0.11(+0.40%)

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.