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 (%)
Aug 31, 2018 17.47 17.47 17.47 0 +0.12(+0.68%)
Aug 30, 2018 17.74 17.74 17.31 17.35 218,205 -0.39(-2.21%)
Aug 29, 2018 17.78 17.90 17.55 17.74 204,818 -0.04(-0.22%)
Aug 28, 2018 17.86 17.90 17.63 17.78 111,067 +0.00(+0.00%)
Aug 27, 2018 17.98 18.02 17.67 17.78 125,575 -0.16(-0.88%)
Aug 24, 2018 17.90 18.00 17.74 17.94 97,691 +0.00(+0.00%)
Aug 23, 2018 18.14 18.18 17.90 17.94 177,377 -0.20(-1.08%)
Aug 22, 2018 18.53 18.65 17.98 18.14 232,219 -0.27(-1.49%)
Aug 21, 2018 18.37 18.49 18.10 18.41 289,691 +0.12(+0.64%)
Aug 20, 2018 18.21 18.37 18.02 18.29 299,302 +0.20(+1.08%)
Aug 17, 2018 17.94 18.18 17.86 18.10 452,155 +0.16(+0.88%)
Aug 16, 2018 17.86 18.06 17.86 17.94 215,291 +0.12(+0.66%)
Aug 15, 2018 17.67 17.86 17.47 17.82 314,111 +0.04(+0.22%)
Aug 14, 2018 17.59 17.94 17.56 17.78 241,819 +0.24(+1.34%)
Aug 13, 2018 17.43 17.67 17.31 17.55 388,490 +0.20(+1.13%)
Aug 10, 2018 17.31 17.47 17.04 17.35 177,041 -0.08(-0.45%)
Aug 09, 2018 17.59 17.74 17.35 17.43 310,890 -0.20(-1.11%)
Aug 08, 2018 17.51 17.67 17.35 17.63 653,661 +0.08(+0.45%)
Aug 07, 2018 17.39 17.78 17.16 17.55 311,846 +0.16(+0.90%)
Aug 06, 2018 17.63 17.63 17.23 17.39 305,174 -0.27(-1.56%)
Aug 03, 2018 17.43 17.74 17.27 17.67 231,681 +0.20(+1.12%)
Aug 02, 2018 17.43 17.67 17.31 17.47 237,990 +0.00(+0.00%)
Aug 01, 2018 17.63 17.63 17.16 17.47 310,287 -0.20(-1.11%)
Jul 31, 2018 17.74 17.90 17.56 17.67 280,298 +0.04(+0.22%)
Jul 30, 2018 17.51 17.86 17.39 17.63 302,671 +0.08(+0.45%)
Jul 27, 2018 17.59 17.70 17.12 17.55 423,243 -0.12(-0.67%)
Jul 26, 2018 18.33 18.76 17.59 17.67 883,382 -0.75(-4.05%)
Jul 25, 2018 18.53 18.65 18.14 18.41 239,023 -0.08(-0.42%)
Jul 24, 2018 19.00 19.08 18.45 18.49 474,225 -0.51(-2.69%)
Jul 23, 2018 19.04 19.35 18.92 19.00 217,332 -0.08(-0.41%)
Jul 20, 2018 19.27 19.49 19.04 19.08 148,152 -0.27(-1.42%)
Jul 19, 2018 19.00 19.51 19.00 19.35 202,004 +0.31(+1.65%)
Jul 18, 2018 19.12 19.16 18.80 19.04 160,317 -0.12(-0.61%)
Jul 17, 2018 19.00 19.57 19.00 19.16 193,500 +0.16(+0.83%)
Jul 16, 2018 19.55 19.76 18.84 19.00 215,474 -0.67(-3.39%)
Jul 13, 2018 19.55 19.79 19.51 19.67 149,464 +0.08(+0.40%)
Jul 12, 2018 19.67 19.71 19.22 19.59 214,452 +0.08(+0.40%)
Jul 11, 2018 19.47 19.67 19.47 19.51 242,771 -0.12(-0.60%)
Jul 10, 2018 19.82 19.94 19.59 19.63 148,536 -0.27(-1.38%)
Jul 09, 2018 19.86 20.06 19.79 19.90 144,599 +0.15(+0.76%)
Jul 06, 2018 19.44 19.79 19.36 19.75 278,752 +0.31(+1.60%)
Jul 05, 2018 19.33 19.44 18.90 19.44 173,174 +0.19(+1.01%)
Jul 03, 2018 19.25 19.25 19.25 0 +0.12(+0.61%)
Jul 02, 2018 18.94 19.13 18.66 19.13 159,308 +0.04(+0.20%)
Jun 29, 2018 19.13 19.21 18.94 19.09 201,156 +0.12(+0.62%)
Jun 28, 2018 18.78 19.01 18.40 18.97 174,660 +0.19(+1.04%)
Jun 27, 2018 19.33 19.40 18.74 18.78 196,993 -0.55(-2.82%)
Jun 26, 2018 18.86 19.40 18.82 19.33 543,699 +0.55(+2.90%)
Jun 25, 2018 18.97 19.09 18.66 18.78 252,023 -0.27(-1.43%)
Jun 22, 2018 19.48 19.52 18.88 19.05 365,134 -0.35(-1.81%)
Jun 21, 2018 19.44 19.60 19.29 19.40 164,183 -0.12(-0.60%)
Jun 20, 2018 19.40 19.60 19.13 19.52 159,763 +0.08(+0.40%)
Jun 19, 2018 19.01 19.44 19.01 19.44 150,430 +0.27(+1.42%)
Jun 18, 2018 18.94 19.33 18.90 19.17 196,176 +0.23(+1.23%)
Jun 15, 2018 19.01 19.01 18.94 250,582 -0.08(-0.41%)
Jun 14, 2018 18.86 19.17 18.82 19.01 177,300 +0.19(+1.04%)
Jun 13, 2018 19.01 19.01 18.62 18.82 322,489 -0.08(-0.41%)
Jun 12, 2018 19.01 19.47 18.86 18.90 481,582 -0.04(-0.21%)
Jun 11, 2018 18.82 19.01 18.66 18.94 253,415 +0.08(+0.41%)
Jun 08, 2018 18.86 19.01 18.62 18.86 448,648 +0.00(+0.00%)
Jun 07, 2018 19.21 19.29 18.74 18.86 494,066 -0.23(-1.22%)
Jun 06, 2018 19.17 19.09 237,319 -0.08(-0.41%)
Jun 05, 2018 18.78 19.21 18.23 19.17 395,591 +0.43(+2.29%)
Jun 04, 2018 18.51 18.94 18.51 18.74 388,091 +0.23(+1.26%)
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.