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 29, 2019 16.40 16.51 15.99 16.14 305,260 -0.24(-1.44%)
Mar 28, 2019 16.39 16.55 16.24 16.38 168,774 +0.02(+0.10%)
Mar 27, 2019 16.28 16.48 16.19 16.36 205,190 +0.13(+0.78%)
Mar 26, 2019 16.08 16.33 16.08 16.24 235,012 +0.24(+1.48%)
Mar 25, 2019 15.56 16.08 15.56 16.00 257,870 +0.35(+2.21%)
Mar 22, 2019 16.05 16.18 15.59 15.65 312,725 -0.50(-3.08%)
Mar 21, 2019 16.04 16.36 16.04 16.15 315,338 +0.08(+0.53%)
Mar 20, 2019 16.31 16.41 15.88 16.07 417,442 -0.25(-1.55%)
Mar 19, 2019 16.41 16.47 16.29 16.32 260,005 -0.04(-0.26%)
Mar 18, 2019 16.16 16.39 16.06 16.36 495,833 +0.20(+1.25%)
Mar 15, 2019 15.98 16.18 15.86 16.16 688,494 +0.18(+1.11%)
Mar 14, 2019 16.23 16.23 15.81 15.98 294,804 -0.27(-1.66%)
Mar 13, 2019 16.46 16.52 16.16 16.25 188,632 -0.16(-0.98%)
Mar 12, 2019 16.54 16.68 16.34 16.41 247,194 -0.12(-0.71%)
Mar 11, 2019 16.45 16.57 16.32 16.53 354,505 +0.19(+1.14%)
Mar 08, 2019 16.26 16.46 16.16 16.35 354,912 +0.01(+0.05%)
Mar 07, 2019 16.57 16.64 16.30 16.34 231,606 -0.25(-1.53%)
Mar 06, 2019 16.49 16.72 16.42 16.59 209,293 +0.08(+0.51%)
Mar 05, 2019 16.78 16.78 16.50 16.51 278,282 -0.26(-1.56%)
Mar 04, 2019 17.17 17.19 16.57 16.77 422,391 -0.35(-2.07%)
Mar 01, 2019 17.08 17.24 16.83 17.12 300,046 +0.18(+1.05%)
Feb 28, 2019 16.64 16.99 16.50 16.94 196,876 +0.29(+1.72%)
Feb 27, 2019 17.14 17.16 16.62 16.66 211,239 -0.51(-2.95%)
Feb 26, 2019 16.98 17.27 16.98 17.16 284,080 +0.15(+0.89%)
Feb 25, 2019 16.88 17.48 16.83 17.01 417,334 +0.40(+2.39%)
Feb 22, 2019 16.50 16.69 16.41 16.62 166,968 +0.16(+0.97%)
Feb 21, 2019 16.52 16.67 16.31 16.46 281,464 -0.13(-0.81%)
Feb 20, 2019 16.72 16.78 16.49 16.59 375,168 -0.05(-0.30%)
Feb 19, 2019 16.65 16.86 16.56 16.64 221,744 -0.03(-0.20%)
Feb 15, 2019 16.51 16.73 16.44 16.67 221,242 +0.21(+1.28%)
Feb 14, 2019 16.23 16.52 16.12 16.46 259,640 +0.16(+0.98%)
Feb 13, 2019 16.51 16.70 16.24 16.30 237,044 -0.19(-1.18%)
Feb 12, 2019 16.28 16.67 16.28 16.50 453,411 +0.31(+1.93%)
Feb 11, 2019 16.24 16.36 16.01 16.19 247,437 -0.04(-0.26%)
Feb 08, 2019 15.85 16.26 15.85 16.23 344,958 +0.44(+2.78%)
Feb 07, 2019 15.50 15.84 15.45 15.79 396,291 +0.20(+1.30%)
Feb 06, 2019 16.09 16.13 15.57 15.59 431,870 -0.50(-3.10%)
Feb 05, 2019 16.03 16.14 15.92 16.08 324,716 +0.06(+0.37%)
Feb 04, 2019 15.61 16.09 15.47 16.03 432,937 +0.08(+0.53%)
Feb 01, 2019 16.11 16.19 15.81 15.94 434,663 -0.08(-0.47%)
Jan 31, 2019 15.23 16.03 15.20 16.02 614,894 +0.78(+5.15%)
Jan 30, 2019 15.19 15.24 14.69 15.23 630,834 +0.06(+0.39%)
Jan 29, 2019 15.19 15.61 14.26 15.17 1,485,034 -0.65(-4.11%)
Jan 28, 2019 15.79 16.00 15.61 15.82 512,191 -0.01(-0.05%)
Jan 25, 2019 15.68 15.89 15.59 15.83 303,008 +0.24(+1.52%)
Jan 24, 2019 15.56 15.81 15.44 15.59 253,709 +0.03(+0.22%)
Jan 23, 2019 15.56 15.69 15.40 15.56 222,784 +0.01(+0.05%)
Jan 22, 2019 15.65 15.75 15.42 15.55 307,801 -0.20(-1.29%)
Jan 18, 2019 15.78 15.93 15.50 15.76 343,536 +0.01(+0.05%)
Jan 17, 2019 15.54 15.79 15.54 15.75 321,127 +0.13(+0.81%)
Jan 16, 2019 15.27 15.75 15.24 15.62 288,127 +0.28(+1.81%)
Jan 15, 2019 15.58 15.58 15.13 15.34 253,843 -0.27(-1.73%)
Jan 14, 2019 15.33 15.89 15.33 15.61 296,674 +0.19(+1.20%)
Jan 11, 2019 15.57 15.63 15.33 15.43 433,952 -0.30(-1.88%)
Jan 10, 2019 15.67 15.76 15.30 15.72 300,229 -0.08(-0.53%)
Jan 09, 2019 15.55 15.84 15.40 15.81 376,090 +0.27(+1.74%)
Jan 08, 2019 15.59 15.73 15.36 15.54 655,278 +0.13(+0.82%)
Jan 07, 2019 14.91 15.69 14.88 15.41 656,212 +0.53(+3.57%)
Jan 04, 2019 14.31 15.01 14.31 14.88 498,337 +0.61(+4.28%)
Jan 03, 2019 14.08 14.53 13.94 14.27 431,172 +0.10(+0.73%)
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.