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, 2015 21.22 21.61 20.98 21.48 347,554 +0.17(+0.78%)
Aug 28, 2015 21.49 21.69 21.12 21.32 265,622 -0.22(-1.01%)
Aug 27, 2015 21.77 21.77 21.18 21.53 290,374 -0.12(-0.57%)
Aug 26, 2015 21.70 21.89 21.22 21.66 284,789 +0.46(+2.18%)
Aug 25, 2015 21.71 21.94 21.17 21.19 297,276 +0.01(+0.07%)
Aug 24, 2015 21.30 22.02 21.01 21.18 283,250 -0.98(-4.43%)
Aug 21, 2015 22.00 22.69 21.45 22.16 373,712 -0.09(-0.39%)
Aug 20, 2015 22.39 22.64 22.21 22.25 177,662 -0.37(-1.63%)
Aug 19, 2015 22.45 22.78 22.38 22.62 163,852 -0.01(-0.06%)
Aug 18, 2015 22.75 23.01 22.50 22.63 235,820 -0.02(-0.10%)
Aug 17, 2015 22.64 22.71 22.34 22.65 195,354 -0.01(-0.06%)
Aug 14, 2015 22.37 22.88 22.26 22.67 397,466 +0.29(+1.29%)
Aug 13, 2015 22.00 22.57 21.81 22.38 410,929 +0.39(+1.77%)
Aug 12, 2015 22.02 22.10 21.50 21.99 515,967 -0.20(-0.91%)
Aug 11, 2015 22.24 22.51 22.06 22.19 286,791 -0.24(-1.06%)
Aug 10, 2015 21.95 22.49 21.82 22.43 429,251 +0.61(+2.81%)
Aug 07, 2015 21.54 21.85 21.41 21.82 190,549 +0.21(+0.97%)
Aug 06, 2015 21.94 21.99 21.46 21.61 291,250 -0.31(-1.42%)
Aug 05, 2015 21.64 22.05 21.54 21.92 236,565 +0.39(+1.81%)
Aug 04, 2015 21.55 21.71 21.35 21.53 223,574 +0.05(+0.24%)
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.