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 (%)
Mar 31, 2017 22.74 22.93 22.63 22.85 351,611 +0.19(+0.82%)
Mar 30, 2017 22.55 22.82 22.52 22.66 362,846 +0.15(+0.66%)
Mar 29, 2017 22.37 22.74 22.31 22.52 332,569 +0.15(+0.67%)
Mar 28, 2017 22.37 22.48 22.16 22.37 266,735 -0.04(-0.17%)
Mar 27, 2017 21.84 22.63 21.84 22.40 446,440 +0.22(+1.01%)
Mar 24, 2017 22.48 22.52 22.03 22.18 313,578 -0.34(-1.49%)
Mar 23, 2017 22.07 22.55 22.07 22.52 215,060 +0.45(+2.03%)
Mar 22, 2017 22.07 22.25 21.88 22.07 264,151 +0.11(+0.51%)
Mar 21, 2017 22.85 22.85 21.92 21.96 472,714 -0.75(-3.28%)
Mar 20, 2017 23.45 23.45 22.70 22.70 308,174 -0.75(-3.18%)
Mar 17, 2017 23.22 23.48 22.96 23.45 1,031,667 +0.34(+1.45%)
Mar 16, 2017 23.22 23.52 22.93 23.11 536,421 -0.04(-0.16%)
Mar 15, 2017 22.78 23.37 22.59 23.15 628,465 +0.63(+2.81%)
Mar 14, 2017 22.25 22.59 22.11 22.52 504,274 +0.89(+4.14%)
Mar 13, 2017 21.70 21.70 21.29 21.62 228,520 +0.00(+0.00%)
Mar 10, 2017 21.58 21.84 21.55 21.62 210,653 +0.15(+0.69%)
Mar 09, 2017 21.73 21.96 21.40 21.47 206,666 -0.30(-1.37%)
Mar 08, 2017 21.17 21.96 21.14 21.77 415,681 +0.63(+3.00%)
Mar 07, 2017 21.25 21.47 21.06 21.14 651,963 -0.04(-0.18%)
Mar 06, 2017 21.58 21.62 21.12 21.17 199,268 -0.56(-2.57%)
Mar 03, 2017 21.92 22.14 21.49 21.73 325,597 -0.11(-0.51%)
Mar 02, 2017 22.07 22.10 21.62 21.84 232,669 -0.26(-1.18%)
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.