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, 2014 17.23 17.94 17.23 17.74 321,500 +0.21(+1.20%)
Jan 30, 2014 17.72 17.83 17.48 17.53 257,099 -0.09(-0.52%)
Jan 29, 2014 17.95 18.13 17.60 17.62 396,716 -0.52(-2.87%)
Jan 28, 2014 18.01 18.43 17.81 18.14 509,487 +0.07(+0.39%)
Jan 27, 2014 18.45 18.57 17.94 18.07 364,032 -0.39(-2.13%)
Jan 24, 2014 19.06 19.06 18.28 18.47 471,335 -0.81(-4.19%)
Jan 23, 2014 17.89 19.76 17.86 19.28 1,999,799 +1.36(+7.61%)
Jan 22, 2014 17.97 18.08 17.53 17.91 557,311 -0.03(-0.16%)
Jan 21, 2014 18.89 18.89 17.94 17.94 656,187 -0.83(-4.42%)
Jan 17, 2014 19.01 18.77 18.77 18.77 352,787 -0.20(-1.04%)
Jan 16, 2014 18.98 19.15 18.74 18.97 404,762 -0.03(-0.15%)
Jan 15, 2014 18.31 19.07 18.26 18.99 801,817 +0.69(+3.76%)
Jan 14, 2014 19.02 19.17 18.26 18.31 756,995 -0.72(-3.81%)
Jan 13, 2014 19.39 19.39 18.95 19.03 370,477 -0.32(-1.67%)
Jan 10, 2014 20.14 20.14 19.26 19.35 608,068 -0.92(-4.54%)
Jan 09, 2014 21.29 21.57 20.01 20.27 647,111 -1.20(-5.57%)
Jan 08, 2014 21.14 21.57 20.88 21.47 236,040 +0.27(+1.26%)
Jan 07, 2014 21.04 21.44 20.91 21.20 335,238 +0.25(+1.21%)
Jan 06, 2014 21.61 21.78 20.79 20.95 300,138 -0.67(-3.11%)
Jan 03, 2014 21.10 22.08 21.03 21.62 331,959 +0.57(+2.70%)
Jan 02, 2014 21.28 21.28 20.88 21.05 369,675 -0.26(-1.22%)
Dec 31, 2013 21.50 21.31 21.31 21.31 144,014 -0.18(-0.82%)
Dec 30, 2013 21.41 21.61 21.30 21.49 117,713 +0.06(+0.26%)
Dec 27, 2013 21.40 21.57 21.33 21.43 107,380 +0.14(+0.66%)
Dec 26, 2013 21.50 21.59 21.14 21.29 123,094 -0.11(-0.52%)
Dec 24, 2013 21.31 21.65 21.26 21.40 187,747 +0.15(+0.73%)
Dec 23, 2013 21.11 21.42 21.02 21.25 136,679 +0.25(+1.17%)
Dec 20, 2013 20.61 21.26 20.37 21.00 377,425 +0.53(+2.57%)
Dec 19, 2013 20.54 20.89 20.42 20.48 131,804 -0.13(-0.65%)
Dec 18, 2013 20.25 20.89 20.22 20.61 269,187 +0.51(+2.54%)
Dec 17, 2013 20.21 20.21 19.90 20.10 100,052 -0.11(-0.52%)
Dec 16, 2013 20.04 20.41 19.87 20.21 156,802 +0.24(+1.19%)
Dec 13, 2013 20.01 20.04 19.80 19.97 76,937 +0.01(+0.07%)
Dec 12, 2013 19.82 20.16 19.78 19.95 144,139 +0.16(+0.81%)
Dec 11, 2013 20.08 20.08 19.62 19.79 157,551 -0.29(-1.46%)
Dec 10, 2013 20.16 20.55 20.02 20.09 132,512 -0.12(-0.59%)
Dec 09, 2013 20.28 20.63 20.01 20.21 368,827 -0.06(-0.28%)
Dec 06, 2013 20.26 20.45 20.11 20.26 201,993 +0.24(+1.19%)
Dec 05, 2013 20.23 20.25 19.72 20.02 366,094 -0.15(-0.73%)
Dec 04, 2013 20.54 20.67 19.93 20.17 383,908 -0.42(-2.04%)
Dec 03, 2013 20.54 20.93 20.47 20.59 215,153 -0.08(-0.41%)
Dec 02, 2013 21.57 21.57 20.60 20.68 237,814 -0.97(-4.50%)
Nov 29, 2013 21.69 21.69 21.45 21.65 242,679 +0.06(+0.26%)
Nov 27, 2013 21.38 21.78 21.28 21.59 388,613 +0.25(+1.18%)
Nov 26, 2013 20.75 21.51 20.63 21.34 665,242 +0.67(+3.25%)
Nov 25, 2013 21.07 21.22 20.51 20.67 183,228 -0.41(-1.93%)
Nov 22, 2013 21.14 21.33 20.91 21.07 100,183 -0.02(-0.10%)
Nov 21, 2013 20.34 21.10 20.23 21.10 182,968 +0.85(+4.19%)
Nov 20, 2013 20.38 20.75 20.06 20.25 217,960 +0.04(+0.21%)
Nov 19, 2013 20.16 20.48 20.01 20.21 98,826 +0.06(+0.31%)
Nov 18, 2013 20.28 20.62 20.01 20.14 181,794 -0.10(-0.48%)
Nov 15, 2013 20.00 20.33 20.00 20.24 133,310 +0.22(+1.12%)
Nov 14, 2013 19.97 20.47 19.83 20.02 308,325 +0.01(+0.07%)
Nov 13, 2013 19.46 20.04 19.43 20.00 150,137 +0.41(+2.11%)
Nov 12, 2013 19.64 19.88 19.27 19.59 219,300 -0.11(-0.57%)
Nov 11, 2013 19.56 20.06 19.38 19.70 319,528 +0.13(+0.64%)
Nov 08, 2013 19.31 19.70 19.08 19.58 125,364 +0.22(+1.16%)
Nov 07, 2013 19.74 20.01 19.35 19.35 259,181 -0.22(-1.11%)
Nov 06, 2013 19.53 19.76 19.51 19.57 209,128 +0.13(+0.65%)
Nov 05, 2013 19.34 19.65 19.26 19.44 257,110 +0.01(+0.04%)
Nov 04, 2013 18.86 19.44 18.83 19.44 248,510 +0.60(+3.16%)
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.