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 (%)
Apr 29, 2016 24.86 25.09 24.69 24.97 306,924 +0.08(+0.32%)
Apr 28, 2016 25.06 25.31 24.85 24.89 417,798 -0.35(-1.39%)
Apr 27, 2016 25.30 25.31 24.77 25.24 499,172 -0.01(-0.03%)
Apr 26, 2016 24.21 25.90 23.67 25.25 1,043,831 +2.51(+11.03%)
Apr 25, 2016 22.76 22.92 22.63 22.74 197,909 -0.01(-0.06%)
Apr 22, 2016 22.94 23.13 22.66 22.76 290,364 -0.15(-0.67%)
Apr 21, 2016 23.10 23.31 22.85 22.91 440,023 -0.19(-0.83%)
Apr 20, 2016 21.99 23.24 21.56 23.10 285,637 +0.72(+3.21%)
Apr 19, 2016 22.74 22.76 22.18 22.38 129,259 -0.29(-1.26%)
Apr 18, 2016 22.64 22.79 22.52 22.67 81,540 -0.04(-0.16%)
Apr 15, 2016 22.65 22.89 22.62 22.70 126,829 +0.00(+0.00%)
Apr 14, 2016 22.83 22.90 22.51 22.70 130,823 -0.13(-0.58%)
Apr 13, 2016 22.34 22.90 22.23 22.84 189,788 +0.64(+2.88%)
Apr 12, 2016 22.03 22.21 21.90 22.20 194,274 +0.30(+1.37%)
Apr 11, 2016 21.82 22.19 21.71 21.90 150,417 -0.01(-0.07%)
Apr 08, 2016 22.39 22.39 21.77 21.91 157,717 -0.31(-1.39%)
Apr 07, 2016 22.26 22.36 22.07 22.22 410,472 -0.10(-0.46%)
Apr 06, 2016 22.34 22.44 22.17 22.32 185,104 -0.04(-0.20%)
Apr 05, 2016 22.16 22.40 22.04 22.37 246,970 +0.01(+0.07%)
Apr 04, 2016 22.88 22.88 22.32 22.35 161,529 -0.47(-2.08%)
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.