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 (%)
Oct 30, 2020 14.73 15.03 13.95 14.65 402,174 -0.52(-3.43%)
Oct 29, 2020 14.91 15.37 14.83 15.17 343,144 +0.26(+1.78%)
Oct 28, 2020 15.06 15.35 14.84 14.91 242,765 -0.53(-3.43%)
Oct 27, 2020 15.65 15.85 15.43 15.44 234,855 -0.31(-1.97%)
Oct 26, 2020 15.46 15.76 15.15 15.75 275,374 +0.07(+0.47%)
Oct 23, 2020 15.57 15.86 15.42 15.67 202,894 +0.21(+1.36%)
Oct 22, 2020 15.25 15.54 15.20 15.46 273,813 +0.19(+1.25%)
Oct 21, 2020 15.37 15.56 15.20 15.27 237,272 -0.05(-0.30%)
Oct 20, 2020 15.46 15.63 15.26 15.32 220,548 +0.00(+0.00%)
Oct 19, 2020 15.54 15.80 15.26 15.32 213,575 -0.24(-1.53%)
Oct 16, 2020 15.65 15.89 15.54 15.55 250,550 -0.10(-0.64%)
Oct 15, 2020 15.43 15.97 15.23 15.65 326,744 +0.09(+0.59%)
Oct 14, 2020 16.14 16.24 15.47 15.56 467,678 -0.58(-3.62%)
Oct 13, 2020 16.24 17.02 15.65 16.15 1,308,656 +1.88(+13.18%)
Oct 12, 2020 14.11 14.50 14.08 14.27 276,253 +0.13(+0.90%)
Oct 09, 2020 13.87 14.23 13.87 14.14 260,410 +0.31(+2.24%)
Oct 08, 2020 13.90 14.23 13.40 13.83 315,635 +0.02(+0.13%)
Oct 07, 2020 13.14 13.89 13.14 13.81 475,474 +0.79(+6.10%)
Oct 06, 2020 13.09 13.69 13.01 13.02 493,214 +0.06(+0.49%)
Oct 05, 2020 12.66 13.04 12.66 12.95 295,546 +0.35(+2.78%)
Oct 02, 2020 12.23 12.64 12.16 12.60 372,078 +0.22(+1.74%)
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.