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 (%)
Jan 31, 2014 17.23 17.94 17.23 17.74 321,500 +0.21(+1.20%)
Jan 30, 2014 17.72 17.83 17.48 17.53 257,099 -0.09(-0.52%)
Jan 29, 2014 17.95 18.13 17.60 17.62 396,716 -0.52(-2.87%)
Jan 28, 2014 18.01 18.43 17.81 18.14 509,487 +0.07(+0.39%)
Jan 27, 2014 18.45 18.57 17.94 18.07 364,032 -0.39(-2.13%)
Jan 24, 2014 19.06 19.06 18.28 18.47 471,335 -0.81(-4.19%)
Jan 23, 2014 17.89 19.76 17.86 19.28 1,999,799 +1.36(+7.61%)
Jan 22, 2014 17.97 18.08 17.53 17.91 557,311 -0.03(-0.16%)
Jan 21, 2014 18.89 18.89 17.94 17.94 656,187 -0.83(-4.42%)
Jan 17, 2014 19.01 18.77 18.77 18.77 352,787 -0.20(-1.04%)
Jan 16, 2014 18.98 19.15 18.74 18.97 404,762 -0.03(-0.15%)
Jan 15, 2014 18.31 19.07 18.26 18.99 801,817 +0.69(+3.76%)
Jan 14, 2014 19.02 19.17 18.26 18.31 756,995 -0.72(-3.81%)
Jan 13, 2014 19.39 19.39 18.95 19.03 370,477 -0.32(-1.67%)
Jan 10, 2014 20.14 20.14 19.26 19.35 608,068 -0.92(-4.54%)
Jan 09, 2014 21.29 21.57 20.01 20.27 647,111 -1.20(-5.57%)
Jan 08, 2014 21.14 21.57 20.88 21.47 236,040 +0.27(+1.26%)
Jan 07, 2014 21.04 21.44 20.91 21.20 335,238 +0.25(+1.21%)
Jan 06, 2014 21.61 21.78 20.79 20.95 300,138 -0.67(-3.11%)
Jan 03, 2014 21.10 22.08 21.03 21.62 331,959 +0.57(+2.70%)
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.