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 (%)
Nov 30, 2020 16.96 17.04 16.54 16.68 332,663 -0.35(-2.04%)
Nov 27, 2020 17.25 17.25 16.80 17.02 116,127 -0.16(-0.96%)
Nov 25, 2020 17.01 17.24 16.81 17.19 198,841 +0.08(+0.48%)
Nov 24, 2020 16.93 17.15 16.71 17.11 238,799 +0.57(+3.42%)
Nov 23, 2020 16.57 16.62 16.39 16.54 160,952 +0.13(+0.78%)
Nov 20, 2020 16.61 16.90 16.34 16.41 221,299 -0.26(-1.59%)
Nov 19, 2020 16.56 16.76 16.40 16.68 239,682 +0.16(+0.94%)
Nov 18, 2020 16.45 16.94 16.45 16.52 337,488 +0.07(+0.44%)
Nov 17, 2020 16.13 16.61 15.95 16.45 236,942 +0.19(+1.18%)
Nov 16, 2020 15.97 16.49 15.78 16.26 300,647 +0.58(+3.67%)
Nov 13, 2020 15.44 15.86 15.44 15.68 280,787 +0.50(+3.31%)
Nov 12, 2020 15.54 15.64 15.04 15.18 221,715 -0.46(-2.92%)
Nov 11, 2020 15.65 15.73 15.39 15.64 222,991 +0.05(+0.29%)
Nov 10, 2020 15.23 15.75 15.15 15.59 364,762 +0.52(+3.45%)
Nov 09, 2020 15.98 16.39 15.07 15.07 312,969 -0.14(-0.90%)
Nov 06, 2020 15.37 15.44 15.09 15.21 257,124 -0.05(-0.36%)
Nov 05, 2020 15.03 15.44 15.03 15.26 236,397 +0.28(+1.89%)
Nov 04, 2020 15.20 15.51 14.96 14.98 193,599 -0.34(-2.20%)
Nov 03, 2020 15.25 15.43 15.03 15.32 268,503 +0.28(+1.88%)
Nov 02, 2020 14.79 15.06 14.57 15.03 401,973 +0.38(+2.62%)
Oct 30, 2020 14.73 15.03 13.95 14.65 402,174 -0.52(-3.43%)
Oct 29, 2020 14.91 15.37 14.83 15.17 343,144 +0.26(+1.78%)
Oct 28, 2020 15.06 15.35 14.84 14.91 242,765 -0.53(-3.43%)
Oct 27, 2020 15.65 15.85 15.43 15.44 234,855 -0.31(-1.97%)
Oct 26, 2020 15.46 15.76 15.15 15.75 275,374 +0.07(+0.47%)
Oct 23, 2020 15.57 15.86 15.42 15.67 202,894 +0.21(+1.36%)
Oct 22, 2020 15.25 15.54 15.20 15.46 273,813 +0.19(+1.25%)
Oct 21, 2020 15.37 15.56 15.20 15.27 237,272 -0.05(-0.30%)
Oct 20, 2020 15.46 15.63 15.26 15.32 220,548 +0.00(+0.00%)
Oct 19, 2020 15.54 15.80 15.26 15.32 213,575 -0.24(-1.53%)
Oct 16, 2020 15.65 15.89 15.54 15.55 250,550 -0.10(-0.64%)
Oct 15, 2020 15.43 15.97 15.23 15.65 326,744 +0.09(+0.59%)
Oct 14, 2020 16.14 16.24 15.47 15.56 467,678 -0.58(-3.62%)
Oct 13, 2020 16.24 17.02 15.65 16.15 1,308,656 +1.88(+13.18%)
Oct 12, 2020 14.11 14.50 14.08 14.27 276,253 +0.13(+0.90%)
Oct 09, 2020 13.87 14.23 13.87 14.14 260,410 +0.31(+2.24%)
Oct 08, 2020 13.90 14.23 13.40 13.83 315,635 +0.02(+0.13%)
Oct 07, 2020 13.14 13.89 13.14 13.81 475,474 +0.79(+6.10%)
Oct 06, 2020 13.09 13.69 13.01 13.02 493,214 +0.06(+0.49%)
Oct 05, 2020 12.66 13.04 12.66 12.95 295,546 +0.35(+2.78%)
Oct 02, 2020 12.23 12.64 12.16 12.60 372,078 +0.22(+1.74%)
Oct 01, 2020 12.18 12.63 12.18 12.39 431,695 +0.21(+1.70%)
Sep 30, 2020 12.28 12.57 12.13 12.18 503,897 -0.04(-0.37%)
Sep 29, 2020 12.37 12.67 12.17 12.22 473,618 -0.15(-1.24%)
Sep 28, 2020 12.40 12.73 12.36 12.38 406,403 +0.14(+1.18%)
Sep 25, 2020 12.23 12.47 12.16 12.23 323,498 -0.11(-0.87%)
Sep 24, 2020 12.51 12.59 12.15 12.34 317,213 -0.17(-1.37%)
Sep 23, 2020 13.15 13.46 12.48 12.51 345,569 -0.51(-3.94%)
Sep 22, 2020 13.04 13.14 12.78 13.03 434,558 +0.13(+0.98%)
Sep 21, 2020 13.57 13.57 12.74 12.90 420,449 -0.80(-5.84%)
Sep 18, 2020 13.91 13.91 13.43 13.70 1,088,221 -0.21(-1.49%)
Sep 17, 2020 12.94 13.97 12.77 13.91 726,503 +1.07(+8.34%)
Sep 16, 2020 12.72 13.16 12.49 12.84 439,679 +0.37(+2.96%)
Sep 15, 2020 12.43 12.83 12.31 12.47 301,037 +0.10(+0.80%)
Sep 14, 2020 12.71 12.89 12.33 12.37 483,145 -0.28(-2.21%)
Sep 11, 2020 12.69 13.03 12.55 12.65 297,373 +0.03(+0.21%)
Sep 10, 2020 12.90 13.11 12.60 12.62 435,341 -0.06(-0.50%)
Sep 09, 2020 13.21 13.22 12.60 12.68 282,305 -0.49(-3.69%)
Sep 08, 2020 12.92 13.53 12.87 13.17 298,614 +0.12(+0.90%)
Sep 04, 2020 13.25 13.27 12.90 13.05 226,782 +0.02(+0.14%)
Sep 03, 2020 13.38 13.50 12.94 13.03 271,019 -0.27(-2.03%)
Sep 02, 2020 13.33 13.47 13.06 13.30 278,473 +0.01(+0.07%)
Sep 01, 2020 12.83 13.38 12.76 13.30 237,365 +0.49(+3.79%)
Aug 31, 2020 13.00 13.00 12.55 12.81 429,883 -0.23(-1.79%)
Aug 28, 2020 13.40 13.40 12.84 13.04 321,497 -0.20(-1.49%)
Aug 27, 2020 13.28 13.53 13.09 13.24 259,460 +0.05(+0.41%)
Aug 26, 2020 12.88 13.28 12.77 13.19 639,276 +0.31(+2.45%)
Aug 25, 2020 13.12 13.21 12.75 12.87 365,111 -0.22(-1.65%)
Aug 24, 2020 13.17 13.51 12.92 13.09 400,026 +0.14(+1.11%)
Aug 21, 2020 13.16 13.56 12.86 12.94 1,692,973 -0.38(-2.84%)
Aug 20, 2020 12.42 13.35 12.39 13.32 669,411 +0.74(+5.86%)
Aug 19, 2020 12.33 12.72 12.30 12.58 454,062 +0.20(+1.60%)
Aug 18, 2020 12.36 12.57 11.86 12.39 694,396 +0.02(+0.15%)
Aug 17, 2020 11.82 12.39 11.82 12.37 357,321 +0.52(+4.40%)
Aug 14, 2020 11.55 11.88 11.38 11.85 367,520 +0.22(+1.94%)
Aug 13, 2020 11.59 11.91 11.45 11.62 225,665 -0.04(-0.39%)
Aug 12, 2020 12.02 12.03 11.22 11.67 444,234 -0.22(-1.89%)
Aug 11, 2020 12.18 12.23 11.70 11.89 394,139 -0.06(-0.53%)
Aug 10, 2020 11.72 12.25 11.72 11.95 462,457 +0.30(+2.55%)
Aug 07, 2020 11.48 11.69 11.37 11.66 384,862 +0.19(+1.65%)
Aug 06, 2020 11.93 12.06 11.29 11.47 414,340 -0.41(-3.48%)
Aug 05, 2020 11.93 12.58 11.15 11.88 1,098,277 -0.61(-4.90%)
Aug 04, 2020 10.95 12.51 10.88 12.49 867,496 +1.47(+13.29%)
Aug 03, 2020 10.75 11.11 10.61 11.03 276,816 +0.38(+3.55%)
Jul 31, 2020 10.88 10.97 10.50 10.65 398,647 -0.40(-3.66%)
Jul 30, 2020 10.63 11.07 10.46 11.06 306,488 +0.28(+2.59%)
Jul 29, 2020 10.61 10.97 10.61 10.78 201,036 +0.16(+1.53%)
Jul 28, 2020 10.51 10.84 10.51 10.61 297,635 +0.10(+0.94%)
Jul 27, 2020 10.51 10.68 10.37 10.52 343,968 -0.02(-0.17%)
Jul 24, 2020 10.70 10.90 10.43 10.53 337,616 -0.21(-1.93%)
Jul 23, 2020 10.97 11.00 10.72 10.74 291,001 -0.20(-1.81%)
Jul 22, 2020 10.92 11.06 10.76 10.94 183,420 -0.10(-0.90%)
Jul 21, 2020 10.51 11.33 10.42 11.04 748,820 +0.73(+7.07%)
Jul 20, 2020 10.76 10.77 10.09 10.31 192,382 -0.51(-4.74%)
Jul 17, 2020 11.02 11.12 10.61 10.82 204,104 -0.19(-1.72%)
Jul 16, 2020 10.70 11.03 10.63 11.01 335,851 +0.35(+3.29%)
Jul 15, 2020 10.43 10.78 10.42 10.66 177,813 +0.55(+5.43%)
Jul 14, 2020 10.00 10.17 9.850 10.11 701,645 +0.12(+1.17%)
Jul 13, 2020 10.00 10.19 9.841 9.994 190,440 +0.08(+0.82%)
Jul 10, 2020 9.778 9.994 9.688 9.913 195,432 +0.18(+1.85%)
Jul 09, 2020 10.37 10.37 9.616 9.733 247,438 -0.70(-6.72%)
Jul 08, 2020 10.26 10.45 10.17 10.43 139,861 +0.11(+1.05%)
Jul 07, 2020 10.46 10.49 10.22 10.33 224,328 -0.28(-2.63%)
Jul 06, 2020 10.35 10.61 10.15 10.61 287,543 +0.45(+4.43%)
Jul 02, 2020 10.60 10.62 10.11 10.16 231,340 -0.20(-1.91%)
Jul 01, 2020 10.70 10.86 10.15 10.35 189,676 -0.29(-2.71%)
Jun 30, 2020 10.36 10.69 10.35 10.64 822,986 +0.21(+1.98%)
Jun 29, 2020 10.07 10.52 10.07 10.43 185,634 +0.40(+4.04%)
Jun 26, 2020 9.778 10.14 9.598 10.03 426,217 +0.13(+1.36%)
Jun 25, 2020 10.14 10.27 9.706 9.895 277,920 -0.39(-3.76%)
Jun 24, 2020 10.73 10.80 9.994 10.28 342,539 -0.65(-5.93%)
Jun 23, 2020 10.88 11.14 10.57 10.93 465,419 +0.11(+1.00%)
Jun 22, 2020 10.60 10.88 10.41 10.82 259,558 +0.13(+1.26%)
Jun 19, 2020 11.11 11.11 10.28 10.69 979,832 -0.26(-2.38%)
Jun 18, 2020 10.78 11.08 10.71 10.95 465,458 +0.01(+0.08%)
Jun 17, 2020 11.44 11.54 10.80 10.94 462,276 -0.41(-3.65%)
Jun 16, 2020 11.58 11.60 10.99 11.35 340,214 +0.31(+2.77%)
Jun 15, 2020 10.52 11.31 10.32 11.05 413,624 +0.13(+1.15%)
Jun 12, 2020 11.33 11.36 10.33 10.92 306,044 +0.11(+1.00%)
Jun 11, 2020 10.72 11.13 10.62 10.81 523,214 -0.49(-4.38%)
Jun 10, 2020 12.08 12.17 11.30 11.31 251,410 -0.77(-6.40%)
Jun 09, 2020 12.18 12.39 11.77 12.08 374,953 -0.46(-3.66%)
Jun 08, 2020 12.32 12.73 12.32 12.54 257,020 +0.39(+3.18%)
Jun 05, 2020 11.78 12.20 11.26 12.15 500,699 +1.01(+9.04%)
Jun 04, 2020 10.93 11.19 10.63 11.15 229,189 +0.16(+1.47%)
Jun 03, 2020 10.53 11.12 10.50 10.98 251,805 +0.72(+7.01%)
Jun 02, 2020 10.23 10.49 10.17 10.26 344,378 +0.18(+1.78%)
Jun 01, 2020 10.09 10.27 10.03 10.08 253,464 -0.08(-0.80%)
May 29, 2020 10.44 10.45 10.01 10.16 540,164 -0.48(-4.48%)
May 28, 2020 11.43 11.43 10.59 10.64 256,329 -0.60(-5.36%)
May 27, 2020 10.79 11.27 10.79 11.24 287,728 +0.49(+4.52%)
May 26, 2020 10.52 10.79 10.30 10.76 287,922 +0.50(+4.91%)
May 22, 2020 10.33 10.34 9.940 10.25 429,663 +0.01(+0.09%)
May 21, 2020 9.382 10.44 9.382 10.25 394,860 +0.82(+8.68%)
May 20, 2020 9.877 9.976 9.240 9.427 547,676 -0.26(-2.69%)
May 19, 2020 10.16 10.31 9.679 9.688 582,206 -0.59(-5.77%)
May 18, 2020 10.29 10.76 10.23 10.28 436,667 +0.46(+4.67%)
May 15, 2020 8.977 10.28 8.923 9.823 2,473,149 +0.80(+8.87%)
May 14, 2020 8.420 9.121 8.168 9.022 606,445 +0.39(+4.48%)
May 13, 2020 8.995 9.490 8.546 8.636 560,440 -0.22(-2.44%)
May 12, 2020 10.12 10.42 8.411 8.851 940,620 -1.52(-14.66%)
May 11, 2020 10.19 10.69 10.04 10.37 335,196 -0.01(-0.09%)
May 08, 2020 9.913 10.38 9.832 10.38 355,959 +0.70(+7.25%)
May 07, 2020 9.589 9.886 9.562 9.679 364,113 +0.23(+2.48%)
May 06, 2020 9.922 9.958 9.234 9.445 408,170 -0.47(-4.72%)
May 05, 2020 10.61 10.81 9.841 9.913 441,134 -0.49(-4.67%)
May 04, 2020 10.25 10.52 10.08 10.40 337,868 -0.04(-0.35%)
May 01, 2020 9.895 10.47 9.895 10.43 320,830 +0.26(+2.56%)
Apr 30, 2020 10.01 10.45 9.760 10.17 403,990 -0.05(-0.53%)
Apr 29, 2020 10.79 10.82 9.931 10.23 597,249 -0.14(-1.39%)
Apr 28, 2020 9.967 10.54 9.893 10.37 266,379 +0.71(+7.36%)
Apr 27, 2020 9.670 10.00 9.544 9.661 349,740 -0.05(-0.56%)
Apr 24, 2020 9.184 9.751 9.130 9.715 303,265 +0.70(+7.78%)
Apr 23, 2020 8.501 9.193 8.501 9.013 291,349 +0.53(+6.26%)
Apr 22, 2020 8.627 8.654 8.312 8.483 185,982 +0.01(+0.11%)
Apr 21, 2020 8.627 8.923 8.402 8.474 316,490 -0.40(-4.56%)
Apr 20, 2020 8.771 9.193 8.771 8.878 351,872 -0.24(-2.66%)
Apr 17, 2020 8.726 9.202 8.492 9.121 399,314 +0.77(+9.27%)
Apr 16, 2020 8.663 8.753 8.204 8.348 324,020 -0.24(-2.83%)
Apr 15, 2020 8.555 8.744 8.051 8.591 459,406 -0.35(-3.92%)
Apr 14, 2020 9.598 9.598 8.887 8.941 293,112 -0.40(-4.33%)
Apr 13, 2020 9.490 9.639 9.121 9.346 266,074 -0.17(-1.80%)
Apr 09, 2020 8.923 9.634 8.923 9.517 291,926 +0.89(+10.32%)
Apr 08, 2020 8.276 8.860 7.727 8.627 556,529 +0.27(+3.23%)
Apr 07, 2020 8.893 9.304 8.216 8.357 341,136 -0.18(-2.06%)
Apr 06, 2020 7.899 8.577 7.776 8.533 503,253 +0.96(+12.66%)
Apr 03, 2020 7.785 7.882 7.372 7.574 369,234 -0.27(-3.48%)
Apr 02, 2020 8.110 8.717 7.578 7.847 368,298 -0.48(-5.71%)
Apr 01, 2020 8.612 9.289 8.022 8.322 435,981 -0.67(-7.44%)
Mar 31, 2020 9.316 9.861 8.779 8.990 472,400 -0.51(-5.37%)
Mar 30, 2020 9.940 9.940 8.929 9.500 422,386 -0.42(-4.26%)
Mar 27, 2020 10.34 10.74 9.914 9.923 369,348 -0.74(-6.93%)
Mar 26, 2020 10.26 11.14 10.19 10.66 394,297 +0.44(+4.30%)
Mar 25, 2020 10.32 10.87 10.03 10.22 496,835 -0.10(-0.94%)
Mar 24, 2020 9.711 10.32 9.711 10.32 435,813 +0.97(+10.35%)
Mar 23, 2020 9.738 9.799 8.533 9.351 671,155 -0.50(-5.09%)
Mar 20, 2020 10.36 10.51 9.333 9.852 746,086 -0.48(-4.60%)
Mar 19, 2020 8.849 10.71 8.665 10.33 494,913 +1.56(+17.75%)
Mar 18, 2020 8.929 9.184 8.181 8.770 373,657 -0.59(-6.30%)
Mar 17, 2020 9.078 9.623 8.559 9.360 539,077 +0.34(+3.80%)
Mar 16, 2020 9.166 9.764 8.841 9.016 412,216 -1.22(-11.94%)
Mar 13, 2020 9.905 10.27 9.597 10.24 625,471 +0.99(+10.65%)
Mar 12, 2020 9.632 9.887 9.157 9.254 338,767 -0.94(-9.23%)
Mar 11, 2020 10.24 10.56 10.03 10.20 325,431 -0.28(-2.69%)
Mar 10, 2020 11.14 11.14 10.23 10.48 356,681 -0.43(-3.95%)
Mar 09, 2020 11.09 11.34 10.69 10.91 445,385 -0.80(-6.84%)
Mar 06, 2020 11.44 11.76 11.29 11.71 344,225 +0.02(+0.15%)
Mar 05, 2020 11.80 11.88 11.56 11.69 430,494 -0.34(-2.85%)
Mar 04, 2020 11.75 12.04 11.52 12.03 327,142 +0.41(+3.56%)
Mar 03, 2020 11.73 11.88 11.38 11.62 413,139 -0.11(-0.90%)
Mar 02, 2020 11.67 11.73 11.27 11.73 317,485 +0.11(+0.98%)
Feb 28, 2020 11.46 11.80 11.44 11.61 427,439 -0.13(-1.12%)
Feb 27, 2020 11.58 12.02 11.51 11.74 488,413 -0.09(-0.74%)
Feb 26, 2020 11.79 12.06 11.63 11.83 348,789 +0.07(+0.60%)
Feb 25, 2020 12.52 12.52 11.61 11.76 314,829 -0.76(-6.04%)
Feb 24, 2020 12.52 12.76 12.27 12.52 414,170 -0.33(-2.60%)
Feb 21, 2020 12.95 13.00 12.67 12.85 213,719 -0.11(-0.81%)
Feb 20, 2020 12.92 13.01 12.71 12.96 233,021 +0.10(+0.75%)
Feb 19, 2020 13.14 13.22 12.84 12.86 296,585 -0.15(-1.15%)
Feb 18, 2020 12.83 13.21 12.79 13.01 299,770 +0.20(+1.58%)
Feb 14, 2020 12.93 12.93 12.67 12.81 468,705 -0.09(-0.68%)
Feb 13, 2020 12.84 12.98 12.71 12.90 286,544 +0.09(+0.69%)
Feb 12, 2020 12.68 12.85 12.58 12.81 348,973 +0.13(+1.04%)
Feb 11, 2020 12.83 12.93 12.50 12.68 510,025 -0.07(-0.55%)
Feb 10, 2020 12.71 12.97 12.56 12.75 464,808 -0.01(-0.07%)
Feb 07, 2020 12.82 12.94 12.57 12.76 480,528 -0.07(-0.55%)
Feb 06, 2020 13.17 13.27 12.68 12.83 597,894 -0.42(-3.19%)
Feb 05, 2020 13.52 13.85 12.45 13.25 696,688 -0.69(-4.92%)
Feb 04, 2020 14.32 14.36 13.92 13.93 283,074 -0.24(-1.68%)
Feb 03, 2020 14.21 14.47 14.09 14.17 357,803 -0.04(-0.25%)
Jan 31, 2020 14.59 14.59 14.16 14.21 331,720 -0.40(-2.77%)
Jan 30, 2020 14.95 15.07 14.47 14.61 395,017 -0.37(-2.47%)
Jan 29, 2020 15.32 15.42 14.95 14.98 326,082 -0.38(-2.46%)
Jan 28, 2020 15.54 15.61 15.32 15.36 282,349 -0.04(-0.23%)
Jan 27, 2020 15.39 15.76 15.33 15.39 348,372 -0.21(-1.35%)
Jan 24, 2020 15.86 15.90 15.58 15.61 313,758 -0.25(-1.55%)
Jan 23, 2020 15.82 15.94 15.58 15.85 350,293 +0.06(+0.39%)
Jan 22, 2020 15.57 15.85 15.51 15.79 360,591 +0.29(+1.87%)
Jan 21, 2020 15.74 15.77 15.45 15.50 314,339 -0.28(-1.78%)
Jan 17, 2020 16.06 16.08 15.76 15.78 307,506 -0.22(-1.37%)
Jan 16, 2020 15.89 16.08 15.86 16.00 206,070 +0.24(+1.51%)
Jan 15, 2020 15.54 15.82 15.47 15.76 377,524 +0.24(+1.53%)
Jan 14, 2020 15.31 15.58 14.92 15.53 651,071 -0.18(-1.12%)
Jan 13, 2020 15.50 15.73 15.50 15.70 129,144 +0.20(+1.31%)
Jan 10, 2020 15.56 15.56 15.33 15.50 355,593 -0.05(-0.34%)
Jan 09, 2020 15.97 16.02 15.53 15.55 337,510 -0.49(-3.07%)
Jan 08, 2020 16.20 16.30 16.01 16.04 218,318 -0.01(-0.05%)
Jan 07, 2020 16.27 16.31 16.00 16.05 328,306 -0.19(-1.18%)
Jan 06, 2020 15.99 16.39 15.92 16.25 231,442 +0.14(+0.86%)
Jan 03, 2020 15.98 16.18 15.85 16.11 292,531 -0.05(-0.32%)
Jan 02, 2020 16.63 16.68 16.05 16.16 256,414 -0.42(-2.52%)
Dec 31, 2019 16.52 16.67 16.43 16.58 351,750 -0.11(-0.68%)
Dec 30, 2019 16.48 16.70 16.34 16.69 298,083 +0.22(+1.32%)
Dec 27, 2019 16.44 16.52 16.35 16.47 190,651 +0.04(+0.26%)
Dec 26, 2019 16.37 16.49 16.18 16.43 200,169 +0.02(+0.11%)
Dec 24, 2019 16.28 16.41 16.21 16.41 114,413 +0.16(+0.96%)
Dec 23, 2019 16.23 16.29 16.02 16.25 207,261 +0.10(+0.59%)
Dec 20, 2019 16.16 16.36 16.11 16.16 470,419 -0.03(-0.16%)
Dec 19, 2019 15.96 16.22 15.91 16.18 240,767 +0.15(+0.92%)
Dec 18, 2019 15.90 16.11 15.85 16.04 213,040 +0.17(+1.10%)
Dec 17, 2019 15.53 15.92 15.28 15.86 283,707 +0.27(+1.73%)
Dec 16, 2019 15.52 15.82 15.52 15.59 337,018 +0.17(+1.13%)
Dec 13, 2019 15.38 15.50 15.14 15.42 438,567 -0.03(-0.23%)
Dec 12, 2019 15.37 15.58 15.30 15.45 190,189 +0.03(+0.17%)
Dec 11, 2019 15.26 15.48 15.21 15.43 200,539 +0.18(+1.20%)
Dec 10, 2019 15.31 15.41 15.19 15.24 201,777 -0.06(-0.40%)
Dec 09, 2019 15.04 15.38 14.99 15.31 249,567 +0.20(+1.32%)
Dec 06, 2019 15.07 15.25 15.07 15.11 226,987 +0.16(+1.05%)
Dec 05, 2019 14.97 15.17 14.92 14.95 179,415 -0.03(-0.17%)
Dec 04, 2019 15.21 15.27 14.97 14.98 184,274 -0.17(-1.15%)
Dec 03, 2019 15.21 15.21 14.93 15.15 225,585 -0.22(-1.41%)
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.