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, 2018 16.39 16.56 16.33 16.47 243,743 +0.04(+0.24%)
Nov 29, 2018 16.53 16.56 16.20 16.43 240,694 -0.11(-0.67%)
Nov 28, 2018 16.21 16.57 15.90 16.54 293,474 +0.34(+2.10%)
Nov 27, 2018 16.19 16.34 15.90 16.20 323,754 -0.10(-0.58%)
Nov 26, 2018 16.39 16.57 15.93 16.30 534,688 +0.07(+0.44%)
Nov 23, 2018 16.07 16.70 16.07 16.23 351,990 +0.08(+0.49%)
Nov 21, 2018 16.15 16.15 16.15 0 +0.63(+4.03%)
Nov 20, 2018 15.31 15.88 15.26 15.52 545,467 +0.24(+1.56%)
Nov 19, 2018 15.53 15.69 15.17 15.28 427,342 -0.23(-1.48%)
Nov 16, 2018 15.02 15.61 14.96 15.51 433,616 +0.36(+2.35%)
Nov 15, 2018 15.25 15.26 14.69 15.16 442,994 -0.17(-1.09%)
Nov 14, 2018 15.69 15.81 15.31 15.32 600,205 -0.29(-1.88%)
Nov 13, 2018 15.42 15.69 15.31 15.61 377,197 +0.26(+1.70%)
Nov 12, 2018 15.67 15.76 15.31 15.35 247,913 -0.35(-2.22%)
Nov 09, 2018 15.59 15.78 15.46 15.70 426,173 +0.06(+0.35%)
Nov 08, 2018 15.65 15.84 15.50 15.65 314,315 -0.03(-0.20%)
Nov 07, 2018 15.45 15.93 15.16 15.68 476,575 +0.22(+1.44%)
Nov 06, 2018 15.02 15.52 14.99 15.46 548,542 +0.36(+2.42%)
Nov 05, 2018 15.64 15.79 15.04 15.09 884,396 -0.59(-3.79%)
Nov 02, 2018 15.66 15.95 15.44 15.69 406,113 +0.09(+0.56%)
Nov 01, 2018 15.07 15.66 15.07 15.60 1,239,260 +0.43(+2.82%)
Oct 31, 2018 15.87 16.21 15.14 15.17 459,213 -0.63(-3.96%)
Oct 30, 2018 15.40 15.81 15.40 15.80 467,612 +0.32(+2.10%)
Oct 29, 2018 15.65 15.88 15.35 15.47 516,731 -0.14(-0.91%)
Oct 26, 2018 15.30 15.81 14.83 15.61 762,645 -0.13(-0.81%)
Oct 25, 2018 15.08 16.14 15.08 15.74 677,980 +0.28(+1.79%)
Oct 24, 2018 15.93 16.21 15.34 15.46 482,399 -0.45(-2.84%)
Oct 23, 2018 15.70 16.12 15.65 15.92 500,284 +0.02(+0.10%)
Oct 22, 2018 15.89 16.01 15.56 15.90 465,796 +0.06(+0.35%)
Oct 19, 2018 16.16 16.28 15.82 15.84 421,757 -0.32(-2.01%)
Oct 18, 2018 16.55 16.70 16.11 16.17 348,602 -0.42(-2.53%)
Oct 17, 2018 16.75 16.76 16.26 16.59 628,649 -0.29(-1.74%)
Oct 16, 2018 16.47 16.91 16.30 16.88 485,910 +0.48(+2.95%)
Oct 15, 2018 16.13 16.56 16.13 16.40 441,850 +0.19(+1.17%)
Oct 12, 2018 16.30 16.46 16.07 16.21 595,607 -0.03(-0.20%)
Oct 11, 2018 15.42 16.89 15.24 16.24 1,150,764 +0.92(+6.00%)
Oct 10, 2018 15.27 15.52 15.01 15.32 516,512 +0.05(+0.31%)
Oct 09, 2018 15.71 15.75 15.21 15.27 554,997 -0.48(-3.02%)
Oct 08, 2018 15.56 15.75 15.49 15.75 470,062 +0.16(+1.06%)
Oct 05, 2018 16.26 16.30 15.42 15.58 388,344 -0.68(-4.15%)
Oct 04, 2018 16.36 16.43 16.18 16.26 202,012 -0.13(-0.81%)
Oct 03, 2018 16.17 16.44 16.10 16.39 372,871 +0.29(+1.80%)
Oct 02, 2018 16.27 16.39 16.08 16.10 279,977 -0.16(-1.01%)
Oct 01, 2018 16.32 16.44 16.16 16.27 346,906 -0.02(-0.14%)
Sep 28, 2018 16.21 16.45 16.06 16.29 402,609 +0.08(+0.48%)
Sep 27, 2018 16.80 16.80 16.17 16.21 334,774 -0.63(-3.73%)
Sep 26, 2018 16.84 17.04 16.84 16.84 283,549 +0.04(+0.23%)
Sep 25, 2018 16.88 16.92 16.57 16.80 163,150 +0.00(+0.00%)
Sep 24, 2018 16.96 16.96 16.64 16.80 150,050 -0.24(-1.38%)
Sep 21, 2018 17.27 17.47 16.80 17.04 654,288 -0.27(-1.59%)
Sep 20, 2018 17.16 17.35 16.96 17.31 196,980 +0.20(+1.15%)
Sep 19, 2018 16.92 17.23 16.82 17.12 300,496 +0.20(+1.16%)
Sep 18, 2018 17.04 17.12 16.82 16.92 296,550 -0.16(-0.92%)
Sep 17, 2018 17.19 17.43 17.04 17.08 238,317 -0.12(-0.69%)
Sep 14, 2018 17.00 17.25 16.68 17.19 238,559 +0.24(+1.39%)
Sep 13, 2018 17.31 17.31 16.88 16.96 331,337 -0.27(-1.59%)
Sep 12, 2018 17.86 17.86 17.19 17.23 381,265 -0.59(-3.30%)
Sep 11, 2018 17.94 18.06 17.74 17.82 241,043 -0.24(-1.30%)
Sep 10, 2018 17.82 18.14 17.47 18.06 455,367 +0.39(+2.22%)
Sep 07, 2018 17.31 17.70 17.23 17.67 484,761 +0.24(+1.35%)
Sep 06, 2018 17.55 17.55 17.23 17.43 294,850 -0.04(-0.22%)
Sep 05, 2018 17.39 17.55 17.23 17.47 380,087 +0.00(+0.00%)
Sep 04, 2018 17.43 17.51 17.19 17.47 268,400 +0.00(+0.00%)
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%)
Aug 01, 2018 17.63 17.63 17.16 17.47 310,287 -0.20(-1.11%)
Jul 31, 2018 17.74 17.90 17.56 17.67 280,298 +0.04(+0.22%)
Jul 30, 2018 17.51 17.86 17.39 17.63 302,671 +0.08(+0.45%)
Jul 27, 2018 17.59 17.70 17.12 17.55 423,243 -0.12(-0.67%)
Jul 26, 2018 18.33 18.76 17.59 17.67 883,382 -0.75(-4.05%)
Jul 25, 2018 18.53 18.65 18.14 18.41 239,023 -0.08(-0.42%)
Jul 24, 2018 19.00 19.08 18.45 18.49 474,225 -0.51(-2.69%)
Jul 23, 2018 19.04 19.35 18.92 19.00 217,332 -0.08(-0.41%)
Jul 20, 2018 19.27 19.49 19.04 19.08 148,152 -0.27(-1.42%)
Jul 19, 2018 19.00 19.51 19.00 19.35 202,004 +0.31(+1.65%)
Jul 18, 2018 19.12 19.16 18.80 19.04 160,317 -0.12(-0.61%)
Jul 17, 2018 19.00 19.57 19.00 19.16 193,500 +0.16(+0.83%)
Jul 16, 2018 19.55 19.76 18.84 19.00 215,474 -0.67(-3.39%)
Jul 13, 2018 19.55 19.79 19.51 19.67 149,464 +0.08(+0.40%)
Jul 12, 2018 19.67 19.71 19.22 19.59 214,452 +0.08(+0.40%)
Jul 11, 2018 19.47 19.67 19.47 19.51 242,771 -0.12(-0.60%)
Jul 10, 2018 19.82 19.94 19.59 19.63 148,536 -0.27(-1.38%)
Jul 09, 2018 19.86 20.06 19.79 19.90 144,599 +0.15(+0.76%)
Jul 06, 2018 19.44 19.79 19.36 19.75 278,752 +0.31(+1.60%)
Jul 05, 2018 19.33 19.44 18.90 19.44 173,174 +0.19(+1.01%)
Jul 03, 2018 19.25 19.25 19.25 0 +0.12(+0.61%)
Jul 02, 2018 18.94 19.13 18.66 19.13 159,308 +0.04(+0.20%)
Jun 29, 2018 19.13 19.21 18.94 19.09 201,156 +0.12(+0.62%)
Jun 28, 2018 18.78 19.01 18.40 18.97 174,660 +0.19(+1.04%)
Jun 27, 2018 19.33 19.40 18.74 18.78 196,993 -0.55(-2.82%)
Jun 26, 2018 18.86 19.40 18.82 19.33 543,699 +0.55(+2.90%)
Jun 25, 2018 18.97 19.09 18.66 18.78 252,023 -0.27(-1.43%)
Jun 22, 2018 19.48 19.52 18.88 19.05 365,134 -0.35(-1.81%)
Jun 21, 2018 19.44 19.60 19.29 19.40 164,183 -0.12(-0.60%)
Jun 20, 2018 19.40 19.60 19.13 19.52 159,763 +0.08(+0.40%)
Jun 19, 2018 19.01 19.44 19.01 19.44 150,430 +0.27(+1.42%)
Jun 18, 2018 18.94 19.33 18.90 19.17 196,176 +0.23(+1.23%)
Jun 15, 2018 19.01 19.01 18.94 250,582 -0.08(-0.41%)
Jun 14, 2018 18.86 19.17 18.82 19.01 177,300 +0.19(+1.04%)
Jun 13, 2018 19.01 19.01 18.62 18.82 322,489 -0.08(-0.41%)
Jun 12, 2018 19.01 19.47 18.86 18.90 481,582 -0.04(-0.21%)
Jun 11, 2018 18.82 19.01 18.66 18.94 253,415 +0.08(+0.41%)
Jun 08, 2018 18.86 19.01 18.62 18.86 448,648 +0.00(+0.00%)
Jun 07, 2018 19.21 19.29 18.74 18.86 494,066 -0.23(-1.22%)
Jun 06, 2018 19.17 19.09 237,319 -0.08(-0.41%)
Jun 05, 2018 18.78 19.21 18.23 19.17 395,591 +0.43(+2.29%)
Jun 04, 2018 18.51 18.94 18.51 18.74 388,091 +0.23(+1.26%)
Jun 01, 2018 18.35 18.51 18.27 18.51 216,833 +0.23(+1.28%)
May 31, 2018 18.90 18.90 18.27 18.27 218,428 -0.58(-3.10%)
May 30, 2018 19.01 19.01 18.74 18.86 207,999 +0.00(+0.00%)
May 29, 2018 18.70 18.94 18.66 18.86 235,605 -0.04(-0.21%)
May 25, 2018 18.90 18.90 18.90 0 -0.04(-0.21%)
May 24, 2018 18.90 19.01 18.59 18.94 190,492 +0.12(+0.62%)
May 23, 2018 18.55 18.94 18.51 18.82 240,748 +0.35(+1.90%)
May 22, 2018 19.17 19.25 18.47 18.47 176,229 -0.74(-3.85%)
May 21, 2018 19.40 19.44 19.04 19.21 217,947 -0.08(-0.40%)
May 18, 2018 19.05 19.33 18.90 19.29 520,833 +0.31(+1.64%)
May 17, 2018 18.90 19.09 18.78 18.97 216,494 +0.04(+0.21%)
May 16, 2018 18.62 18.94 18.51 18.94 381,103 +0.47(+2.53%)
May 15, 2018 18.55 18.66 18.31 18.47 618,786 -0.19(-1.04%)
May 14, 2018 18.90 18.90 18.51 18.66 291,843 -0.12(-0.62%)
May 11, 2018 18.62 18.84 18.51 18.78 182,246 +0.23(+1.26%)
May 10, 2018 18.66 18.86 18.47 18.55 255,798 -0.08(-0.42%)
May 09, 2018 18.70 18.90 18.35 18.62 402,158 +0.00(+0.00%)
May 08, 2018 18.59 18.70 18.39 18.62 236,902 +0.04(+0.21%)
May 07, 2018 18.74 18.82 18.39 18.59 372,463 -0.08(-0.42%)
May 04, 2018 18.04 18.97 17.81 18.66 553,004 +0.62(+3.46%)
May 03, 2018 17.96 18.27 17.77 18.04 377,870 +0.12(+0.65%)
May 02, 2018 17.65 17.96 17.49 17.92 304,329 +0.35(+2.00%)
May 01, 2018 17.14 17.65 16.95 17.57 356,970 +0.39(+2.27%)
Apr 30, 2018 17.73 17.88 17.14 17.18 488,498 -0.70(-3.92%)
Apr 27, 2018 16.91 18.20 16.91 17.88 734,499 -0.08(-0.43%)
Apr 26, 2018 18.16 18.31 17.88 17.96 242,237 -0.23(-1.28%)
Apr 25, 2018 17.81 18.23 17.57 18.20 441,130 +0.55(+3.09%)
Apr 24, 2018 17.61 17.81 17.47 17.65 286,833 +0.19(+1.12%)
Apr 23, 2018 17.26 17.57 17.18 17.46 264,977 +0.27(+1.59%)
Apr 20, 2018 17.18 17.22 16.87 17.18 483,367 +0.00(+0.00%)
Apr 19, 2018 17.30 17.34 16.95 17.18 340,665 -0.23(-1.34%)
Apr 18, 2018 16.83 17.81 16.75 17.42 403,369 -0.16(-0.89%)
Apr 17, 2018 17.61 17.92 17.49 17.57 265,078 +0.08(+0.45%)
Apr 16, 2018 17.49 17.73 17.38 17.49 280,538 +0.08(+0.45%)
Apr 13, 2018 17.46 17.61 16.99 17.42 442,382 -0.04(-0.22%)
Apr 12, 2018 17.42 17.61 17.26 17.46 255,359 +0.08(+0.45%)
Apr 11, 2018 17.49 17.73 17.16 17.38 554,368 -0.27(-1.55%)
Apr 10, 2018 17.96 18.04 17.59 17.65 446,348 -0.12(-0.70%)
Apr 09, 2018 17.66 18.05 17.50 17.77 358,242 +0.19(+1.10%)
Apr 06, 2018 17.23 17.85 17.00 17.58 654,412 -0.35(-1.94%)
Apr 05, 2018 18.01 18.12 17.70 17.93 548,603 +0.04(+0.22%)
Apr 04, 2018 17.04 17.93 17.04 17.89 353,185 +0.43(+2.43%)
Apr 03, 2018 17.39 17.66 17.27 17.47 286,848 +0.19(+1.12%)
Apr 02, 2018 17.62 17.74 17.02 17.27 250,660 -0.46(-2.61%)
Mar 29, 2018 17.74 17.74 17.74 0 -0.19(-1.08%)
Mar 28, 2018 17.54 17.93 17.43 17.93 435,735 +0.39(+2.20%)
Mar 27, 2018 17.70 17.81 17.47 17.54 166,398 -0.15(-0.87%)
Mar 26, 2018 17.47 17.85 17.12 17.70 286,758 +0.50(+2.92%)
Mar 23, 2018 17.58 17.76 17.19 17.19 375,893 -0.35(-1.98%)
Mar 22, 2018 17.81 17.97 17.54 17.54 253,850 -0.39(-2.16%)
Mar 21, 2018 18.12 18.24 17.85 17.93 213,891 -0.19(-1.07%)
Mar 20, 2018 18.39 18.47 18.05 18.12 222,036 -0.23(-1.26%)
Mar 19, 2018 18.90 19.09 18.20 18.35 302,241 -0.70(-3.65%)
Mar 16, 2018 18.66 19.17 18.59 19.05 666,463 +0.46(+2.49%)
Mar 15, 2018 18.70 18.93 18.43 18.59 270,981 -0.12(-0.62%)
Mar 14, 2018 18.97 18.97 18.62 18.70 269,953 -0.12(-0.62%)
Mar 13, 2018 18.70 19.01 18.70 18.82 225,954 +0.15(+0.83%)
Mar 12, 2018 18.66 18.90 18.51 18.66 257,847 +0.00(+0.00%)
Mar 09, 2018 18.62 18.70 18.28 18.66 251,030 +0.15(+0.84%)
Mar 08, 2018 18.66 18.66 18.35 18.51 314,840 -0.08(-0.42%)
Mar 07, 2018 18.51 18.59 489,188 -0.62(-3.22%)
Mar 06, 2018 18.90 19.28 18.66 19.20 285,367 +0.39(+2.05%)
Mar 05, 2018 18.55 18.93 18.51 18.82 252,877 +0.19(+1.04%)
Mar 02, 2018 18.35 18.66 18.05 18.62 356,208 +0.12(+0.63%)
Mar 01, 2018 18.35 18.78 18.20 18.51 273,661 +0.15(+0.84%)
Feb 28, 2018 18.59 19.09 18.35 18.35 349,372 -0.15(-0.84%)
Feb 27, 2018 19.13 19.24 18.51 18.51 263,750 -0.54(-2.84%)
Feb 26, 2018 19.32 19.42 18.90 19.05 178,790 -0.23(-1.20%)
Feb 23, 2018 19.13 19.40 19.08 19.28 219,510 +0.27(+1.42%)
Feb 22, 2018 19.01 19.01 222,568 -0.50(-2.57%)
Feb 21, 2018 19.28 19.75 19.28 19.51 342,132 +0.27(+1.41%)
Feb 20, 2018 19.40 19.40 19.13 19.24 334,293 -0.27(-1.39%)
Feb 16, 2018 19.51 19.51 19.51 0 +0.19(+1.00%)
Feb 15, 2018 19.36 19.51 19.05 19.32 329,164 +0.08(+0.40%)
Feb 14, 2018 18.90 19.47 18.86 19.24 344,716 +0.23(+1.22%)
Feb 13, 2018 19.13 19.36 18.70 19.01 505,520 -0.27(-1.40%)
Feb 12, 2018 19.59 19.63 18.74 19.28 493,548 -0.04(-0.20%)
Feb 09, 2018 19.17 19.47 18.66 19.32 602,610 +0.54(+2.88%)
Feb 08, 2018 19.24 19.32 18.74 18.78 805,462 -0.35(-1.82%)
Feb 07, 2018 18.59 19.38 18.59 19.13 538,177 +0.58(+3.13%)
Feb 06, 2018 18.16 18.78 18.16 18.55 772,059 +0.00(+0.00%)
Feb 05, 2018 18.59 18.86 18.32 18.55 402,512 -0.31(-1.64%)
Feb 02, 2018 19.01 19.06 18.74 18.86 476,741 -0.39(-2.01%)
Feb 01, 2018 19.13 19.51 18.91 19.24 350,331 +0.04(+0.20%)
Jan 31, 2018 19.36 19.54 19.09 19.20 421,603 -0.04(-0.20%)
Jan 30, 2018 19.20 19.24 18.90 19.24 650,682 -0.04(-0.20%)
Jan 29, 2018 19.98 20.02 19.20 19.28 484,460 -0.73(-3.67%)
Jan 26, 2018 19.36 20.40 19.28 20.02 779,672 +0.66(+3.39%)
Jan 25, 2018 20.71 20.75 19.20 19.36 916,915 -1.47(-7.05%)
Jan 24, 2018 20.98 21.02 20.52 20.83 311,675 -0.08(-0.37%)
Jan 23, 2018 21.02 21.21 20.75 20.90 220,351 -0.23(-1.10%)
Jan 22, 2018 21.14 21.17 20.67 21.14 276,201 -0.04(-0.18%)
Jan 19, 2018 20.71 21.21 20.60 21.17 517,893 +0.54(+2.62%)
Jan 18, 2018 20.09 20.83 20.09 20.63 612,583 +0.46(+2.30%)
Jan 17, 2018 20.09 20.52 19.63 20.17 2,047,958 -1.58(-7.28%)
Jan 16, 2018 22.33 22.41 21.68 21.75 490,288 -0.39(-1.75%)
Jan 12, 2018 22.14 22.14 22.14 0 +0.31(+1.42%)
Jan 11, 2018 21.10 21.91 20.98 21.83 309,630 +0.81(+3.86%)
Jan 10, 2018 21.37 21.37 20.87 21.02 229,010 -0.43(-1.98%)
Jan 09, 2018 21.83 21.83 21.37 21.45 320,898 -0.27(-1.25%)
Jan 08, 2018 21.72 22.06 21.60 21.72 280,079 +0.04(+0.18%)
Jan 05, 2018 21.87 22.17 21.47 21.68 246,968 -0.11(-0.52%)
Jan 04, 2018 22.17 22.32 21.79 21.79 255,311 -0.19(-0.86%)
Jan 03, 2018 21.75 22.02 21.75 21.98 447,585 +0.19(+0.87%)
Jan 02, 2018 21.83 21.98 21.83 21.79 299,629 +0.08(+0.35%)
Dec 29, 2017 21.72 21.72 21.72 0 -0.30(-1.38%)
Dec 28, 2017 22.25 22.25 21.82 22.02 145,231 -0.15(-0.68%)
Dec 27, 2017 22.02 22.29 21.94 22.17 444,504 +0.23(+1.04%)
Dec 26, 2017 21.68 22.25 21.56 21.94 171,969 +0.27(+1.23%)
Dec 22, 2017 22.10 22.10 21.64 21.68 154,249 -0.34(-1.55%)
Dec 21, 2017 22.13 22.13 21.75 22.02 231,693 -0.15(-0.68%)
Dec 20, 2017 22.40 22.51 22.06 22.17 197,022 -0.04(-0.17%)
Dec 19, 2017 22.17 22.36 22.06 22.21 236,952 +0.04(+0.17%)
Dec 18, 2017 21.64 22.32 21.60 22.17 418,771 +0.76(+3.55%)
Dec 15, 2017 20.92 21.75 20.92 21.41 1,084,615 +0.53(+2.55%)
Dec 14, 2017 21.56 21.66 20.84 20.88 510,349 -0.72(-3.34%)
Dec 13, 2017 21.60 21.75 21.41 21.60 205,780 +0.00(+0.00%)
Dec 12, 2017 21.72 21.79 21.49 21.60 228,169 -0.04(-0.18%)
Dec 11, 2017 21.98 21.98 21.47 21.64 523,001 -0.27(-1.21%)
Dec 08, 2017 22.06 22.32 21.91 21.91 169,985 +0.00(+0.00%)
Dec 07, 2017 21.94 22.21 21.68 264,703 +0.00(+0.00%)
Dec 06, 2017 21.98 22.21 21.68 21.98 191,499 +0.00(+0.00%)
Dec 05, 2017 22.40 22.40 21.87 21.98 237,778 -0.49(-2.20%)
Dec 04, 2017 22.21 22.85 22.21 22.48 581,249 +0.53(+2.42%)
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.