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%)
Jan 02, 2018 21.83 21.98 21.83 21.79 299,629 +0.08(+0.35%)
Dec 29, 2017 21.72 21.72 21.72 0 -0.30(-1.38%)
Dec 28, 2017 22.25 22.25 21.82 22.02 145,231 -0.15(-0.68%)
Dec 27, 2017 22.02 22.29 21.94 22.17 444,504 +0.23(+1.04%)
Dec 26, 2017 21.68 22.25 21.56 21.94 171,969 +0.27(+1.23%)
Dec 22, 2017 22.10 22.10 21.64 21.68 154,249 -0.34(-1.55%)
Dec 21, 2017 22.13 22.13 21.75 22.02 231,693 -0.15(-0.68%)
Dec 20, 2017 22.40 22.51 22.06 22.17 197,022 -0.04(-0.17%)
Dec 19, 2017 22.17 22.36 22.06 22.21 236,952 +0.04(+0.17%)
Dec 18, 2017 21.64 22.32 21.60 22.17 418,771 +0.76(+3.55%)
Dec 15, 2017 20.92 21.75 20.92 21.41 1,084,615 +0.53(+2.55%)
Dec 14, 2017 21.56 21.66 20.84 20.88 510,349 -0.72(-3.34%)
Dec 13, 2017 21.60 21.75 21.41 21.60 205,780 +0.00(+0.00%)
Dec 12, 2017 21.72 21.79 21.49 21.60 228,169 -0.04(-0.18%)
Dec 11, 2017 21.98 21.98 21.47 21.64 523,001 -0.27(-1.21%)
Dec 08, 2017 22.06 22.32 21.91 21.91 169,985 +0.00(+0.00%)
Dec 07, 2017 21.94 22.21 21.68 264,703 +0.00(+0.00%)
Dec 06, 2017 21.98 22.21 21.68 21.98 191,499 +0.00(+0.00%)
Dec 05, 2017 22.40 22.40 21.87 21.98 237,778 -0.49(-2.20%)
Dec 04, 2017 22.21 22.85 22.21 22.48 581,249 +0.53(+2.42%)
Dec 01, 2017 22.36 22.44 21.83 21.94 388,440 -0.38(-1.70%)
Nov 30, 2017 22.32 22.48 21.98 22.32 315,206 +0.11(+0.51%)
Nov 29, 2017 21.98 22.55 21.83 22.21 287,222 +0.19(+0.86%)
Nov 28, 2017 21.30 22.02 20.99 22.02 399,869 +0.80(+3.76%)
Nov 27, 2017 21.56 21.87 21.22 21.22 514,234 -0.34(-1.58%)
Nov 24, 2017 21.60 21.72 21.18 21.56 176,734 +0.04(+0.18%)
Nov 22, 2017 21.75 21.83 21.39 21.53 354,921 -0.23(-1.05%)
Nov 21, 2017 21.53 22.02 21.45 21.75 319,872 +0.27(+1.24%)
Nov 20, 2017 21.53 21.75 21.26 21.49 711,701 -0.04(-0.18%)
Nov 17, 2017 21.45 21.75 21.37 21.53 350,702 +0.11(+0.53%)
Nov 16, 2017 21.11 21.60 20.99 21.41 530,228 +0.57(+2.73%)
Nov 15, 2017 20.99 21.15 20.77 20.84 476,780 -0.23(-1.08%)
Nov 14, 2017 20.58 21.20 20.56 21.07 519,231 +0.46(+2.21%)
Nov 13, 2017 20.80 20.96 20.56 20.61 396,584 -0.30(-1.45%)
Nov 10, 2017 20.54 21.03 20.50 20.92 834,354 +0.27(+1.29%)
Nov 09, 2017 20.50 21.03 20.50 20.65 715,269 +0.11(+0.55%)
Nov 08, 2017 20.50 20.69 20.08 20.54 1,194,246 -0.04(-0.18%)
Nov 07, 2017 21.37 21.49 20.50 20.58 455,167 -0.72(-3.39%)
Nov 06, 2017 21.75 21.83 21.22 21.30 663,002 -0.57(-2.60%)
Nov 03, 2017 22.06 22.17 21.75 21.87 366,035 -0.19(-0.86%)
Nov 02, 2017 22.13 22.44 21.72 22.06 502,110 -0.23(-1.02%)
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.