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, 2016 23.01 23.42 22.99 23.21 341,498 +0.21(+0.92%)
Mar 30, 2016 23.25 23.32 22.98 23.00 152,604 -0.17(-0.72%)
Mar 29, 2016 22.51 23.27 22.37 23.17 211,288 +0.66(+2.92%)
Mar 28, 2016 22.43 22.70 22.33 22.51 157,536 +0.10(+0.46%)
Mar 24, 2016 22.27 22.41 22.41 22.41 196,707 +0.09(+0.39%)
Mar 23, 2016 22.37 22.57 22.24 22.32 235,111 -0.04(-0.16%)
Mar 22, 2016 22.53 22.72 22.27 22.36 285,027 -0.31(-1.35%)
Mar 21, 2016 22.98 22.98 22.38 22.67 260,500 -0.33(-1.43%)
Mar 18, 2016 22.66 23.10 22.60 22.99 509,822 +0.47(+2.11%)
Mar 17, 2016 21.89 22.61 21.80 22.52 268,317 +0.58(+2.66%)
Mar 16, 2016 21.51 22.00 21.44 21.94 156,185 +0.41(+1.90%)
Mar 15, 2016 21.89 21.89 21.48 21.53 149,334 -0.43(-1.96%)
Mar 14, 2016 21.82 22.24 21.53 21.96 332,799 +0.04(+0.17%)
Mar 11, 2016 21.76 22.01 21.67 21.92 181,607 +0.35(+1.62%)
Mar 10, 2016 21.80 21.95 21.36 21.57 298,602 -0.15(-0.67%)
Mar 09, 2016 21.82 21.99 21.64 21.72 301,578 +0.13(+0.61%)
Mar 08, 2016 21.59 21.89 21.41 21.59 231,348 -0.17(-0.80%)
Mar 07, 2016 21.59 21.78 21.43 21.76 216,011 +0.17(+0.78%)
Mar 04, 2016 21.77 21.77 21.37 21.59 190,510 -0.12(-0.57%)
Mar 03, 2016 21.47 21.83 21.46 21.72 166,709 +0.22(+1.02%)
Mar 02, 2016 21.28 21.53 21.02 21.50 285,785 +0.30(+1.41%)
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.