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 (%)
Jul 31, 2020 10.88 10.97 10.50 10.65 398,647 -0.40(-3.66%)
Jul 30, 2020 10.63 11.07 10.46 11.06 306,488 +0.28(+2.59%)
Jul 29, 2020 10.61 10.97 10.61 10.78 201,036 +0.16(+1.53%)
Jul 28, 2020 10.51 10.84 10.51 10.61 297,635 +0.10(+0.94%)
Jul 27, 2020 10.51 10.68 10.37 10.52 343,968 -0.02(-0.17%)
Jul 24, 2020 10.70 10.90 10.43 10.53 337,616 -0.21(-1.93%)
Jul 23, 2020 10.97 11.00 10.72 10.74 291,001 -0.20(-1.81%)
Jul 22, 2020 10.92 11.06 10.76 10.94 183,420 -0.10(-0.90%)
Jul 21, 2020 10.51 11.33 10.42 11.04 748,820 +0.73(+7.07%)
Jul 20, 2020 10.76 10.77 10.09 10.31 192,382 -0.51(-4.74%)
Jul 17, 2020 11.02 11.12 10.61 10.82 204,104 -0.19(-1.72%)
Jul 16, 2020 10.70 11.03 10.63 11.01 335,851 +0.35(+3.29%)
Jul 15, 2020 10.43 10.78 10.42 10.66 177,813 +0.55(+5.43%)
Jul 14, 2020 10.00 10.17 9.850 10.11 701,645 +0.12(+1.17%)
Jul 13, 2020 10.00 10.19 9.841 9.994 190,440 +0.08(+0.82%)
Jul 10, 2020 9.778 9.994 9.688 9.913 195,432 +0.18(+1.85%)
Jul 09, 2020 10.37 10.37 9.616 9.733 247,438 -0.70(-6.72%)
Jul 08, 2020 10.26 10.45 10.17 10.43 139,861 +0.11(+1.05%)
Jul 07, 2020 10.46 10.49 10.22 10.33 224,328 -0.28(-2.63%)
Jul 06, 2020 10.35 10.61 10.15 10.61 287,543 +0.45(+4.43%)
Jul 02, 2020 10.60 10.62 10.11 10.16 231,340 -0.20(-1.91%)
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.