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, 2018 17.47 17.47 17.47 0 +0.12(+0.68%)
Aug 30, 2018 17.74 17.74 17.31 17.35 218,205 -0.39(-2.21%)
Aug 29, 2018 17.78 17.90 17.55 17.74 204,818 -0.04(-0.22%)
Aug 28, 2018 17.86 17.90 17.63 17.78 111,067 +0.00(+0.00%)
Aug 27, 2018 17.98 18.02 17.67 17.78 125,575 -0.16(-0.88%)
Aug 24, 2018 17.90 18.00 17.74 17.94 97,691 +0.00(+0.00%)
Aug 23, 2018 18.14 18.18 17.90 17.94 177,377 -0.20(-1.08%)
Aug 22, 2018 18.53 18.65 17.98 18.14 232,219 -0.27(-1.49%)
Aug 21, 2018 18.37 18.49 18.10 18.41 289,691 +0.12(+0.64%)
Aug 20, 2018 18.21 18.37 18.02 18.29 299,302 +0.20(+1.08%)
Aug 17, 2018 17.94 18.18 17.86 18.10 452,155 +0.16(+0.88%)
Aug 16, 2018 17.86 18.06 17.86 17.94 215,291 +0.12(+0.66%)
Aug 15, 2018 17.67 17.86 17.47 17.82 314,111 +0.04(+0.22%)
Aug 14, 2018 17.59 17.94 17.56 17.78 241,819 +0.24(+1.34%)
Aug 13, 2018 17.43 17.67 17.31 17.55 388,490 +0.20(+1.13%)
Aug 10, 2018 17.31 17.47 17.04 17.35 177,041 -0.08(-0.45%)
Aug 09, 2018 17.59 17.74 17.35 17.43 310,890 -0.20(-1.11%)
Aug 08, 2018 17.51 17.67 17.35 17.63 653,661 +0.08(+0.45%)
Aug 07, 2018 17.39 17.78 17.16 17.55 311,846 +0.16(+0.90%)
Aug 06, 2018 17.63 17.63 17.23 17.39 305,174 -0.27(-1.56%)
Aug 03, 2018 17.43 17.74 17.27 17.67 231,681 +0.20(+1.12%)
Aug 02, 2018 17.43 17.67 17.31 17.47 237,990 +0.00(+0.00%)
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.