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, 2014 20.39 20.39 20.10 20.16 346,633 +0.03(+0.14%)
Oct 30, 2014 19.92 20.32 19.79 20.13 242,155 +0.13(+0.64%)
Oct 29, 2014 20.24 20.24 19.95 20.00 200,554 -0.27(-1.33%)
Oct 28, 2014 19.49 20.31 19.49 20.27 362,584 +0.79(+4.06%)
Oct 27, 2014 19.40 19.52 19.47 19.48 225,165 +0.01(+0.07%)
Oct 24, 2014 19.19 19.50 18.89 19.47 266,033 +0.24(+1.26%)
Oct 23, 2014 18.66 19.38 18.63 19.22 553,262 +0.88(+4.82%)
Oct 22, 2014 18.70 19.69 18.27 18.34 1,008,929 +0.02(+0.12%)
Oct 21, 2014 18.11 18.45 18.04 18.32 253,271 +0.34(+1.90%)
Oct 20, 2014 17.53 18.00 17.52 17.98 328,389 +0.47(+2.69%)
Oct 17, 2014 17.75 17.83 17.26 17.51 340,491 +0.01(+0.08%)
Oct 16, 2014 17.01 17.61 17.01 17.49 801,699 +0.21(+1.24%)
Oct 15, 2014 17.22 17.46 16.92 17.28 625,640 -0.19(-1.10%)
Oct 14, 2014 17.09 17.61 16.95 17.47 333,471 +0.57(+3.37%)
Oct 13, 2014 16.67 17.17 16.66 16.90 370,454 +0.26(+1.58%)
Oct 10, 2014 16.68 17.04 16.57 16.64 410,021 -0.09(-0.51%)
Oct 09, 2014 16.81 16.98 16.41 16.72 493,783 -0.10(-0.59%)
Oct 08, 2014 16.40 17.18 16.30 16.82 610,377 +0.44(+2.70%)
Oct 07, 2014 16.65 16.65 16.32 16.38 558,937 -0.27(-1.62%)
Oct 06, 2014 16.56 16.72 16.48 16.65 240,062 +0.17(+1.03%)
Oct 03, 2014 16.62 16.69 16.47 16.48 135,297 +0.07(+0.43%)
Oct 02, 2014 16.11 16.46 16.09 16.41 188,435 +0.29(+1.80%)
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.