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 (%)
May 30, 2014 16.79 16.90 16.50 16.54 170,279 -0.21(-1.26%)
May 29, 2014 16.98 17.23 16.68 16.76 123,056 -0.17(-1.00%)
May 28, 2014 17.17 17.42 16.91 16.93 152,208 -0.28(-1.60%)
May 27, 2014 17.34 17.48 17.15 17.20 165,521 +0.00(+0.00%)
May 23, 2014 16.74 17.20 17.20 17.20 219,171 +0.47(+2.83%)
May 22, 2014 16.64 16.83 16.56 16.73 106,490 +0.21(+1.28%)
May 21, 2014 16.57 16.62 16.33 16.52 213,521 -0.04(-0.26%)
May 20, 2014 16.80 16.80 16.37 16.56 257,208 -0.28(-1.64%)
May 19, 2014 16.74 16.89 16.47 16.83 171,636 +0.04(+0.25%)
May 16, 2014 16.59 16.80 16.41 16.79 190,786 +0.20(+1.23%)
May 15, 2014 16.93 16.94 16.36 16.59 254,719 -0.37(-2.21%)
May 14, 2014 17.31 17.31 16.89 16.96 346,357 -0.37(-2.12%)
May 13, 2014 17.55 17.81 17.19 17.33 316,264 -0.24(-1.37%)
May 12, 2014 17.36 17.78 17.36 17.57 390,476 +0.20(+1.18%)
May 09, 2014 17.12 17.46 17.05 17.36 305,941 +0.21(+1.23%)
May 08, 2014 17.13 17.60 17.05 17.15 326,834 +0.01(+0.04%)
May 07, 2014 17.09 17.21 16.85 17.14 250,875 +0.13(+0.79%)
May 06, 2014 17.04 17.22 16.58 17.01 422,886 -0.04(-0.25%)
May 05, 2014 17.34 17.34 16.94 17.05 223,765 -0.38(-2.19%)
May 02, 2014 16.97 17.60 16.94 17.43 395,406 +0.54(+3.22%)
May 01, 2014 17.11 17.19 16.64 16.89 635,390 -0.25(-1.44%)
Apr 30, 2014 17.53 17.53 17.05 17.14 478,907 -0.46(-2.61%)
Apr 29, 2014 18.00 18.06 17.53 17.60 164,035 -0.32(-1.77%)
Apr 28, 2014 18.12 18.46 17.73 17.91 339,209 -0.17(-0.94%)
Apr 25, 2014 18.32 18.49 17.74 18.08 305,090 -0.40(-2.14%)
Apr 24, 2014 18.27 18.74 18.13 18.48 366,364 +0.33(+1.83%)
Apr 23, 2014 18.40 19.50 17.86 18.15 966,782 +0.50(+2.84%)
Apr 22, 2014 17.35 17.88 17.12 17.65 445,359 +0.37(+2.17%)
Apr 21, 2014 17.14 17.28 16.98 17.27 173,720 +0.22(+1.28%)
Apr 17, 2014 17.22 17.05 17.05 17.05 233,338 -0.21(-1.23%)
Apr 16, 2014 16.65 18.00 16.65 17.26 818,758 +0.80(+4.89%)
Apr 15, 2014 16.95 16.98 16.23 16.46 680,013 -0.43(-2.55%)
Apr 14, 2014 16.99 17.00 16.76 16.89 226,831 +0.08(+0.50%)
Apr 11, 2014 16.82 17.20 16.63 16.81 253,867 -0.17(-1.00%)
Apr 10, 2014 17.44 17.46 16.88 16.98 189,990 -0.40(-2.28%)
Apr 09, 2014 17.48 17.53 17.02 17.37 212,437 +0.01(+0.04%)
Apr 08, 2014 17.26 17.60 17.02 17.36 226,627 +0.06(+0.33%)
Apr 07, 2014 17.85 17.91 17.17 17.31 297,509 -0.60(-3.38%)
Apr 04, 2014 18.29 18.62 17.75 17.91 338,911 -0.24(-1.32%)
Apr 03, 2014 18.17 18.33 17.96 18.15 280,152 +0.01(+0.08%)
Apr 02, 2014 18.26 18.26 17.99 18.14 252,942 -0.11(-0.62%)
Apr 01, 2014 17.95 18.33 17.77 18.25 396,615 +0.36(+2.00%)
Mar 31, 2014 17.90 18.28 17.78 17.89 286,834 +0.08(+0.43%)
Mar 28, 2014 17.53 17.96 17.39 17.81 234,952 +0.32(+1.81%)
Mar 27, 2014 17.24 17.52 17.02 17.50 346,814 +0.34(+1.97%)
Mar 26, 2014 17.60 17.79 17.14 17.16 256,769 -0.31(-1.77%)
Mar 25, 2014 17.49 17.64 17.24 17.47 299,281 +0.14(+0.81%)
Mar 24, 2014 17.21 17.36 16.91 17.33 355,818 +0.19(+1.11%)
Mar 21, 2014 18.05 18.11 16.94 17.14 1,382,469 -0.82(-4.58%)
Mar 20, 2014 17.80 18.12 17.57 17.96 485,315 +0.18(+0.99%)
Mar 19, 2014 17.98 18.17 17.58 17.79 268,247 -0.07(-0.39%)
Mar 18, 2014 17.40 18.07 17.36 17.86 471,677 +0.42(+2.42%)
Mar 17, 2014 17.55 17.83 17.37 17.43 367,467 -0.06(-0.36%)
Mar 14, 2014 17.22 17.59 17.22 17.50 342,563 +0.22(+1.30%)
Mar 13, 2014 17.26 17.48 16.96 17.27 803,064 +0.15(+0.86%)
Mar 12, 2014 17.06 17.22 16.94 17.12 641,304 -0.08(-0.49%)
Mar 11, 2014 17.50 17.56 17.11 17.21 359,074 -0.22(-1.29%)
Mar 10, 2014 17.82 17.82 17.28 17.43 520,005 -0.56(-3.13%)
Mar 07, 2014 18.12 18.19 17.94 18.00 280,027 -0.03(-0.16%)
Mar 06, 2014 17.62 18.37 17.58 18.02 622,511 +0.38(+2.15%)
Mar 05, 2014 18.07 18.07 16.89 17.64 968,561 -0.57(-3.13%)
Mar 04, 2014 17.53 18.25 17.53 18.21 747,749 +0.89(+5.15%)
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.