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 (%)
Mar 31, 2020 9.316 9.861 8.779 8.990 472,400 -0.51(-5.37%)
Mar 30, 2020 9.940 9.940 8.929 9.500 422,386 -0.42(-4.26%)
Mar 27, 2020 10.34 10.74 9.914 9.923 369,348 -0.74(-6.93%)
Mar 26, 2020 10.26 11.14 10.19 10.66 394,297 +0.44(+4.30%)
Mar 25, 2020 10.32 10.87 10.03 10.22 496,835 -0.10(-0.94%)
Mar 24, 2020 9.711 10.32 9.711 10.32 435,813 +0.97(+10.35%)
Mar 23, 2020 9.738 9.799 8.533 9.351 671,155 -0.50(-5.09%)
Mar 20, 2020 10.36 10.51 9.333 9.852 746,086 -0.48(-4.60%)
Mar 19, 2020 8.849 10.71 8.665 10.33 494,913 +1.56(+17.75%)
Mar 18, 2020 8.929 9.184 8.181 8.770 373,657 -0.59(-6.30%)
Mar 17, 2020 9.078 9.623 8.559 9.360 539,077 +0.34(+3.80%)
Mar 16, 2020 9.166 9.764 8.841 9.016 412,216 -1.22(-11.94%)
Mar 13, 2020 9.905 10.27 9.597 10.24 625,471 +0.99(+10.65%)
Mar 12, 2020 9.632 9.887 9.157 9.254 338,767 -0.94(-9.23%)
Mar 11, 2020 10.24 10.56 10.03 10.20 325,431 -0.28(-2.69%)
Mar 10, 2020 11.14 11.14 10.23 10.48 356,681 -0.43(-3.95%)
Mar 09, 2020 11.09 11.34 10.69 10.91 445,385 -0.80(-6.84%)
Mar 06, 2020 11.44 11.76 11.29 11.71 344,225 +0.02(+0.15%)
Mar 05, 2020 11.80 11.88 11.56 11.69 430,494 -0.34(-2.85%)
Mar 04, 2020 11.75 12.04 11.52 12.03 327,142 +0.41(+3.56%)
Mar 03, 2020 11.73 11.88 11.38 11.62 413,139 -0.11(-0.90%)
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.