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 (%)
Oct 31, 2013 19.17 19.31 18.65 18.66 558,921 -0.55(-2.84%)
Oct 30, 2013 19.36 19.51 19.10 19.21 365,004 -0.08(-0.40%)
Oct 29, 2013 19.29 19.39 19.04 19.29 266,501 +0.06(+0.33%)
Oct 28, 2013 19.37 19.49 19.09 19.23 317,827 -0.13(-0.69%)
Oct 25, 2013 19.41 19.75 19.24 19.36 280,285 +0.03(+0.14%)
Oct 24, 2013 18.99 20.51 18.99 19.33 775,741 +0.22(+1.14%)
Oct 23, 2013 18.71 19.42 18.71 19.11 577,229 +0.32(+1.72%)
Oct 22, 2013 18.62 18.92 18.58 18.79 360,105 +0.36(+1.98%)
Oct 21, 2013 18.17 18.51 18.05 18.43 441,958 +0.34(+1.90%)
Oct 18, 2013 17.87 18.18 17.59 18.08 626,672 +0.22(+1.22%)
Oct 17, 2013 17.69 17.94 17.59 17.87 688,171 +0.00(+0.00%)
Oct 16, 2013 17.26 17.87 17.24 17.87 741,422 +0.77(+4.51%)
Oct 15, 2013 17.59 17.66 16.73 17.10 1,512,769 -0.61(-3.44%)
Oct 14, 2013 18.28 18.34 17.54 17.70 1,421,379 -0.77(-4.17%)
Oct 11, 2013 18.20 18.92 17.86 18.48 2,021,440 -0.78(-4.07%)
Oct 10, 2013 18.92 19.32 18.92 19.26 383,978 +0.51(+2.73%)
Oct 09, 2013 18.56 18.79 18.36 18.75 382,971 +0.36(+1.94%)
Oct 08, 2013 18.62 18.73 18.39 18.39 281,459 -0.22(-1.17%)
Oct 07, 2013 18.53 18.78 18.36 18.61 326,541 -0.14(-0.74%)
Oct 04, 2013 18.79 19.02 18.53 18.75 358,815 +0.02(+0.11%)
Oct 03, 2013 19.12 19.28 18.68 18.73 302,087 -0.46(-2.40%)
Oct 02, 2013 19.63 19.63 19.10 19.19 472,117 -0.64(-3.20%)
Oct 01, 2013 19.45 19.82 19.34 19.82 231,004 +0.37(+1.90%)
Sep 30, 2013 19.24 19.59 19.18 19.45 420,477 -0.03(-0.14%)
Sep 27, 2013 19.32 19.54 19.23 19.48 259,619 +0.08(+0.43%)
Sep 26, 2013 19.35 19.59 19.09 19.40 211,642 +0.17(+0.87%)
Sep 25, 2013 19.15 19.68 19.02 19.23 325,438 +0.06(+0.29%)
Sep 24, 2013 18.76 19.35 18.55 19.17 244,987 +0.38(+2.04%)
Sep 23, 2013 18.77 18.99 18.53 18.79 331,475 -0.04(-0.22%)
Sep 20, 2013 18.77 19.01 18.25 18.83 2,709,246 +0.16(+0.86%)
Sep 19, 2013 19.41 19.84 18.56 18.67 505,210 -0.75(-3.88%)
Sep 18, 2013 18.72 19.93 18.30 19.43 700,581 +0.72(+3.84%)
Sep 17, 2013 18.59 19.06 18.56 18.71 383,497 +0.08(+0.45%)
Sep 16, 2013 19.37 19.45 18.57 18.62 485,650 -0.34(-1.80%)
Sep 13, 2013 19.31 19.47 18.85 18.96 357,624 -0.27(-1.38%)
Sep 12, 2013 19.59 20.03 19.16 19.23 273,568 -0.34(-1.75%)
Sep 11, 2013 19.33 19.61 19.17 19.57 240,994 +0.27(+1.41%)
Sep 10, 2013 19.61 19.61 18.96 19.30 291,230 -0.22(-1.14%)
Sep 09, 2013 18.90 19.55 18.82 19.52 182,418 +0.66(+3.48%)
Sep 06, 2013 18.52 19.26 18.49 18.87 425,771 +0.42(+2.27%)
Sep 05, 2013 18.12 18.50 18.08 18.45 365,028 +0.31(+1.73%)
Sep 04, 2013 17.97 18.22 17.76 18.13 401,615 +0.17(+0.97%)
Sep 03, 2013 18.45 18.56 17.66 17.96 355,484 -0.24(-1.30%)
Aug 30, 2013 18.57 18.69 18.13 18.20 303,960 -0.36(-1.92%)
Aug 29, 2013 18.82 19.11 18.42 18.55 322,333 -0.31(-1.63%)
Aug 28, 2013 18.66 19.08 18.48 18.86 197,905 +0.24(+1.27%)
Aug 27, 2013 18.92 18.96 18.38 18.62 292,658 -0.57(-2.98%)
Aug 26, 2013 19.31 19.62 19.13 19.19 184,323 -0.10(-0.51%)
Aug 23, 2013 19.32 19.47 18.85 19.29 223,594 +0.01(+0.04%)
Aug 22, 2013 18.87 19.52 18.76 19.29 274,306 +0.45(+2.41%)
Aug 21, 2013 18.96 19.37 18.63 18.83 268,338 -0.23(-1.21%)
Aug 20, 2013 18.81 19.18 18.63 19.06 154,029 +0.28(+1.49%)
Aug 19, 2013 19.33 19.33 18.66 18.78 430,583 -0.57(-2.96%)
Aug 16, 2013 19.12 19.72 19.12 19.36 554,745 +0.13(+0.69%)
Aug 15, 2013 19.15 19.52 18.87 19.22 280,995 -0.33(-1.68%)
Aug 14, 2013 20.22 20.22 19.52 19.55 295,913 -0.72(-3.55%)
Aug 13, 2013 20.65 20.65 20.03 20.27 134,493 -0.31(-1.53%)
Aug 12, 2013 20.19 20.65 20.03 20.58 118,208 +0.25(+1.24%)
Aug 09, 2013 20.44 20.55 20.03 20.33 183,232 -0.17(-0.82%)
Aug 08, 2013 20.26 20.69 20.17 20.50 156,336 +0.38(+1.91%)
Aug 07, 2013 20.46 20.46 19.93 20.12 293,601 -0.45(-2.21%)
Aug 06, 2013 21.17 21.18 20.35 20.57 186,819 -0.64(-3.00%)
Aug 05, 2013 21.42 21.51 21.07 21.21 227,361 -0.26(-1.20%)
Aug 02, 2013 21.24 21.75 21.24 21.46 235,448 +0.22(+1.05%)
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.