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 (%)
Oct 30, 2015 19.76 19.93 19.59 19.75 176,623 -0.09(-0.48%)
Oct 29, 2015 18.90 19.84 18.90 19.84 302,053 +0.91(+4.79%)
Oct 28, 2015 18.94 19.44 18.36 18.93 581,802 -0.56(-2.87%)
Oct 27, 2015 19.91 20.09 19.36 19.49 312,055 -0.53(-2.65%)
Oct 26, 2015 20.02 20.15 19.62 20.02 158,788 +0.02(+0.11%)
Oct 23, 2015 20.28 20.28 19.72 20.00 166,425 -0.04(-0.22%)
Oct 22, 2015 19.91 20.08 19.60 20.04 152,763 +0.19(+0.95%)
Oct 21, 2015 20.14 20.19 19.80 19.85 160,716 -0.23(-1.12%)
Oct 20, 2015 19.82 20.17 19.38 20.08 434,221 +0.12(+0.62%)
Oct 19, 2015 19.95 20.15 19.69 19.96 252,814 -0.07(-0.36%)
Oct 16, 2015 19.62 20.05 19.49 20.03 166,945 +0.41(+2.07%)
Oct 15, 2015 19.39 19.64 19.30 19.62 216,365 +0.23(+1.20%)
Oct 14, 2015 20.19 20.20 19.26 19.39 271,096 -0.78(-3.88%)
Oct 13, 2015 20.41 20.67 20.04 20.17 244,419 -0.36(-1.73%)
Oct 12, 2015 20.30 20.57 20.22 20.53 81,068 +0.30(+1.47%)
Oct 09, 2015 20.28 20.60 20.09 20.23 146,905 -0.03(-0.14%)
Oct 08, 2015 20.22 20.58 20.13 20.26 250,925 +0.04(+0.22%)
Oct 07, 2015 20.16 20.33 19.98 20.22 302,097 +0.18(+0.91%)
Oct 06, 2015 20.62 20.62 20.00 20.04 176,639 -0.67(-3.26%)
Oct 05, 2015 19.78 20.74 19.78 20.71 405,359 +1.06(+5.40%)
Oct 02, 2015 19.42 19.75 19.04 19.65 347,248 +0.09(+0.44%)
Oct 01, 2015 19.07 19.63 18.85 19.56 382,815 +0.49(+2.57%)
Sep 30, 2015 19.14 19.19 18.78 19.07 358,419 +0.17(+0.92%)
Sep 29, 2015 19.69 19.78 18.83 18.90 367,286 -0.74(-3.79%)
Sep 28, 2015 20.14 20.14 19.33 19.64 331,558 -0.54(-2.68%)
Sep 25, 2015 20.55 20.55 20.12 20.18 395,869 -0.22(-1.06%)
Sep 24, 2015 20.58 20.59 20.31 20.40 221,041 -0.22(-1.05%)
Sep 23, 2015 21.00 21.14 20.60 20.62 179,670 -0.32(-1.52%)
Sep 22, 2015 20.81 21.01 20.43 20.93 205,070 -0.14(-0.69%)
Sep 21, 2015 21.18 21.30 20.90 21.08 155,824 +0.13(+0.62%)
Sep 18, 2015 21.40 21.52 20.91 20.95 547,924 -0.75(-3.46%)
Sep 17, 2015 21.99 22.15 21.22 21.70 461,740 -0.20(-0.89%)
Sep 16, 2015 22.15 22.15 21.71 21.89 153,264 -0.30(-1.37%)
Sep 15, 2015 22.15 22.26 22.03 22.20 135,444 +0.06(+0.26%)
Sep 14, 2015 22.18 22.21 21.91 22.14 271,387 +0.08(+0.36%)
Sep 11, 2015 21.40 22.10 21.11 22.06 229,664 +0.66(+3.07%)
Sep 10, 2015 21.45 21.63 21.23 21.40 207,639 -0.12(-0.54%)
Sep 09, 2015 21.95 22.05 21.45 21.52 234,933 -0.28(-1.29%)
Sep 08, 2015 21.61 21.89 21.52 21.80 246,020 +0.38(+1.79%)
Sep 04, 2015 21.40 21.42 21.42 21.42 374,726 -0.17(-0.80%)
Sep 03, 2015 21.66 22.39 21.05 21.59 613,823 +0.04(+0.20%)
Sep 02, 2015 21.34 21.57 21.08 21.55 163,715 +0.40(+1.88%)
Sep 01, 2015 21.19 21.23 20.88 21.15 316,549 -0.33(-1.55%)
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.