Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.36 19.54 19.09 19.20 421,603 -0.04(-0.20%)
Jan 30, 2018 19.20 19.24 18.90 19.24 650,682 -0.04(-0.20%)
Jan 29, 2018 19.98 20.02 19.20 19.28 484,460 -0.73(-3.67%)
Jan 26, 2018 19.36 20.40 19.28 20.02 779,672 +0.66(+3.39%)
Jan 25, 2018 20.71 20.75 19.20 19.36 916,915 -1.47(-7.05%)
Jan 24, 2018 20.98 21.02 20.52 20.83 311,675 -0.08(-0.37%)
Jan 23, 2018 21.02 21.21 20.75 20.90 220,351 -0.23(-1.10%)
Jan 22, 2018 21.14 21.17 20.67 21.14 276,201 -0.04(-0.18%)
Jan 19, 2018 20.71 21.21 20.60 21.17 517,893 +0.54(+2.62%)
Jan 18, 2018 20.09 20.83 20.09 20.63 612,583 +0.46(+2.30%)
Jan 17, 2018 20.09 20.52 19.63 20.17 2,047,958 -1.58(-7.28%)
Jan 16, 2018 22.33 22.41 21.68 21.75 490,288 -0.39(-1.75%)
Jan 12, 2018 22.14 22.14 22.14 0 +0.31(+1.42%)
Jan 11, 2018 21.10 21.91 20.98 21.83 309,630 +0.81(+3.86%)
Jan 10, 2018 21.37 21.37 20.87 21.02 229,010 -0.43(-1.98%)
Jan 09, 2018 21.83 21.83 21.37 21.45 320,898 -0.27(-1.25%)
Jan 08, 2018 21.72 22.06 21.60 21.72 280,079 +0.04(+0.18%)
Jan 05, 2018 21.87 22.17 21.47 21.68 246,968 -0.11(-0.52%)
Jan 04, 2018 22.17 22.32 21.79 21.79 255,311 -0.19(-0.86%)
Jan 03, 2018 21.75 22.02 21.75 21.98 447,585 +0.19(+0.87%)
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.