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, 2020 13.00 13.00 12.55 12.81 429,883 -0.23(-1.79%)
Aug 28, 2020 13.40 13.40 12.84 13.04 321,497 -0.20(-1.49%)
Aug 27, 2020 13.28 13.53 13.09 13.24 259,460 +0.05(+0.41%)
Aug 26, 2020 12.88 13.28 12.77 13.19 639,276 +0.31(+2.45%)
Aug 25, 2020 13.12 13.21 12.75 12.87 365,111 -0.22(-1.65%)
Aug 24, 2020 13.17 13.51 12.92 13.09 400,026 +0.14(+1.11%)
Aug 21, 2020 13.16 13.56 12.86 12.94 1,692,973 -0.38(-2.84%)
Aug 20, 2020 12.42 13.35 12.39 13.32 669,411 +0.74(+5.86%)
Aug 19, 2020 12.33 12.72 12.30 12.58 454,062 +0.20(+1.60%)
Aug 18, 2020 12.36 12.57 11.86 12.39 694,396 +0.02(+0.15%)
Aug 17, 2020 11.82 12.39 11.82 12.37 357,321 +0.52(+4.40%)
Aug 14, 2020 11.55 11.88 11.38 11.85 367,520 +0.22(+1.94%)
Aug 13, 2020 11.59 11.91 11.45 11.62 225,665 -0.04(-0.39%)
Aug 12, 2020 12.02 12.03 11.22 11.67 444,234 -0.22(-1.89%)
Aug 11, 2020 12.18 12.23 11.70 11.89 394,139 -0.06(-0.53%)
Aug 10, 2020 11.72 12.25 11.72 11.95 462,457 +0.30(+2.55%)
Aug 07, 2020 11.48 11.69 11.37 11.66 384,862 +0.19(+1.65%)
Aug 06, 2020 11.93 12.06 11.29 11.47 414,340 -0.41(-3.48%)
Aug 05, 2020 11.93 12.58 11.15 11.88 1,098,277 -0.61(-4.90%)
Aug 04, 2020 10.95 12.51 10.88 12.49 867,496 +1.47(+13.29%)
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.