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, 2014 17.90 18.28 17.78 17.89 286,834 +0.08(+0.43%)
Mar 28, 2014 17.53 17.96 17.39 17.81 234,952 +0.32(+1.81%)
Mar 27, 2014 17.24 17.52 17.02 17.50 346,814 +0.34(+1.97%)
Mar 26, 2014 17.60 17.79 17.14 17.16 256,769 -0.31(-1.77%)
Mar 25, 2014 17.49 17.64 17.24 17.47 299,281 +0.14(+0.81%)
Mar 24, 2014 17.21 17.36 16.91 17.33 355,818 +0.19(+1.11%)
Mar 21, 2014 18.05 18.11 16.94 17.14 1,382,469 -0.82(-4.58%)
Mar 20, 2014 17.80 18.12 17.57 17.96 485,315 +0.18(+0.99%)
Mar 19, 2014 17.98 18.17 17.58 17.79 268,247 -0.07(-0.39%)
Mar 18, 2014 17.40 18.07 17.36 17.86 471,677 +0.42(+2.42%)
Mar 17, 2014 17.55 17.83 17.37 17.43 367,467 -0.06(-0.36%)
Mar 14, 2014 17.22 17.59 17.22 17.50 342,563 +0.22(+1.30%)
Mar 13, 2014 17.26 17.48 16.96 17.27 803,064 +0.15(+0.86%)
Mar 12, 2014 17.06 17.22 16.94 17.12 641,304 -0.08(-0.49%)
Mar 11, 2014 17.50 17.56 17.11 17.21 359,074 -0.22(-1.29%)
Mar 10, 2014 17.82 17.82 17.28 17.43 520,005 -0.56(-3.13%)
Mar 07, 2014 18.12 18.19 17.94 18.00 280,027 -0.03(-0.16%)
Mar 06, 2014 17.62 18.37 17.58 18.02 622,511 +0.38(+2.15%)
Mar 05, 2014 18.07 18.07 16.89 17.64 968,561 -0.57(-3.13%)
Mar 04, 2014 17.53 18.25 17.53 18.21 747,749 +0.89(+5.15%)
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.