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 (%)
Jan 31, 2019 15.23 16.03 15.20 16.02 614,894 +0.78(+5.15%)
Jan 30, 2019 15.19 15.24 14.69 15.23 630,834 +0.06(+0.39%)
Jan 29, 2019 15.19 15.61 14.26 15.17 1,485,034 -0.65(-4.11%)
Jan 28, 2019 15.79 16.00 15.61 15.82 512,191 -0.01(-0.05%)
Jan 25, 2019 15.68 15.89 15.59 15.83 303,008 +0.24(+1.52%)
Jan 24, 2019 15.56 15.81 15.44 15.59 253,709 +0.03(+0.22%)
Jan 23, 2019 15.56 15.69 15.40 15.56 222,784 +0.01(+0.05%)
Jan 22, 2019 15.65 15.75 15.42 15.55 307,801 -0.20(-1.29%)
Jan 18, 2019 15.78 15.93 15.50 15.76 343,536 +0.01(+0.05%)
Jan 17, 2019 15.54 15.79 15.54 15.75 321,127 +0.13(+0.81%)
Jan 16, 2019 15.27 15.75 15.24 15.62 288,127 +0.28(+1.81%)
Jan 15, 2019 15.58 15.58 15.13 15.34 253,843 -0.27(-1.73%)
Jan 14, 2019 15.33 15.89 15.33 15.61 296,674 +0.19(+1.20%)
Jan 11, 2019 15.57 15.63 15.33 15.43 433,952 -0.30(-1.88%)
Jan 10, 2019 15.67 15.76 15.30 15.72 300,229 -0.08(-0.53%)
Jan 09, 2019 15.55 15.84 15.40 15.81 376,090 +0.27(+1.74%)
Jan 08, 2019 15.59 15.73 15.36 15.54 655,278 +0.13(+0.82%)
Jan 07, 2019 14.91 15.69 14.88 15.41 656,212 +0.53(+3.57%)
Jan 04, 2019 14.31 15.01 14.31 14.88 498,337 +0.61(+4.28%)
Jan 03, 2019 14.08 14.53 13.94 14.27 431,172 +0.10(+0.73%)
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.