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 (%)
Sep 30, 2020 12.28 12.57 12.13 12.18 503,897 -0.04(-0.37%)
Sep 29, 2020 12.37 12.67 12.17 12.22 473,618 -0.15(-1.24%)
Sep 28, 2020 12.40 12.73 12.36 12.38 406,403 +0.14(+1.18%)
Sep 25, 2020 12.23 12.47 12.16 12.23 323,498 -0.11(-0.87%)
Sep 24, 2020 12.51 12.59 12.15 12.34 317,213 -0.17(-1.37%)
Sep 23, 2020 13.15 13.46 12.48 12.51 345,569 -0.51(-3.94%)
Sep 22, 2020 13.04 13.14 12.78 13.03 434,558 +0.13(+0.98%)
Sep 21, 2020 13.57 13.57 12.74 12.90 420,449 -0.80(-5.84%)
Sep 18, 2020 13.91 13.91 13.43 13.70 1,088,221 -0.21(-1.49%)
Sep 17, 2020 12.94 13.97 12.77 13.91 726,503 +1.07(+8.34%)
Sep 16, 2020 12.72 13.16 12.49 12.84 439,679 +0.37(+2.96%)
Sep 15, 2020 12.43 12.83 12.31 12.47 301,037 +0.10(+0.80%)
Sep 14, 2020 12.71 12.89 12.33 12.37 483,145 -0.28(-2.21%)
Sep 11, 2020 12.69 13.03 12.55 12.65 297,373 +0.03(+0.21%)
Sep 10, 2020 12.90 13.11 12.60 12.62 435,341 -0.06(-0.50%)
Sep 09, 2020 13.21 13.22 12.60 12.68 282,305 -0.49(-3.69%)
Sep 08, 2020 12.92 13.53 12.87 13.17 298,614 +0.12(+0.90%)
Sep 04, 2020 13.25 13.27 12.90 13.05 226,782 +0.02(+0.14%)
Sep 03, 2020 13.38 13.50 12.94 13.03 271,019 -0.27(-2.03%)
Sep 02, 2020 13.33 13.47 13.06 13.30 278,473 +0.01(+0.07%)
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.