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 (%)
May 31, 2018 18.90 18.90 18.27 18.27 218,428 -0.58(-3.10%)
May 30, 2018 19.01 19.01 18.74 18.86 207,999 +0.00(+0.00%)
May 29, 2018 18.70 18.94 18.66 18.86 235,605 -0.04(-0.21%)
May 25, 2018 18.90 18.90 18.90 0 -0.04(-0.21%)
May 24, 2018 18.90 19.01 18.59 18.94 190,492 +0.12(+0.62%)
May 23, 2018 18.55 18.94 18.51 18.82 240,748 +0.35(+1.90%)
May 22, 2018 19.17 19.25 18.47 18.47 176,229 -0.74(-3.85%)
May 21, 2018 19.40 19.44 19.04 19.21 217,947 -0.08(-0.40%)
May 18, 2018 19.05 19.33 18.90 19.29 520,833 +0.31(+1.64%)
May 17, 2018 18.90 19.09 18.78 18.97 216,494 +0.04(+0.21%)
May 16, 2018 18.62 18.94 18.51 18.94 381,103 +0.47(+2.53%)
May 15, 2018 18.55 18.66 18.31 18.47 618,786 -0.19(-1.04%)
May 14, 2018 18.90 18.90 18.51 18.66 291,843 -0.12(-0.62%)
May 11, 2018 18.62 18.84 18.51 18.78 182,246 +0.23(+1.26%)
May 10, 2018 18.66 18.86 18.47 18.55 255,798 -0.08(-0.42%)
May 09, 2018 18.70 18.90 18.35 18.62 402,158 +0.00(+0.00%)
May 08, 2018 18.59 18.70 18.39 18.62 236,902 +0.04(+0.21%)
May 07, 2018 18.74 18.82 18.39 18.59 372,463 -0.08(-0.42%)
May 04, 2018 18.04 18.97 17.81 18.66 553,004 +0.62(+3.46%)
May 03, 2018 17.96 18.27 17.77 18.04 377,870 +0.12(+0.65%)
May 02, 2018 17.65 17.96 17.49 17.92 304,329 +0.35(+2.00%)
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.