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 (%)
Jun 30, 2017 23.82 24.38 23.71 24.23 802,168 +0.49(+2.05%)
Jun 29, 2017 23.48 23.74 23.26 23.74 247,292 +0.30(+1.28%)
Jun 28, 2017 23.22 23.63 23.14 23.44 285,077 +0.38(+1.63%)
Jun 27, 2017 23.11 23.33 22.96 23.07 238,419 -0.04(-0.16%)
Jun 26, 2017 22.58 23.26 22.39 23.11 449,030 +0.60(+2.67%)
Jun 23, 2017 22.43 22.81 22.24 22.51 1,004,816 -0.07(-0.33%)
Jun 22, 2017 22.43 22.84 22.24 22.58 324,325 +0.19(+0.84%)
Jun 21, 2017 21.91 22.43 21.83 22.39 514,956 +0.71(+3.29%)
Jun 20, 2017 22.28 22.28 21.57 21.68 433,280 -0.56(-2.53%)
Jun 19, 2017 22.36 22.36 21.76 22.24 465,342 -0.04(-0.17%)
Jun 16, 2017 22.02 22.32 21.55 22.28 449,434 +0.04(+0.17%)
Jun 15, 2017 22.32 22.73 22.06 22.24 437,578 -0.30(-1.33%)
Jun 14, 2017 21.94 22.54 21.91 22.54 453,214 +0.71(+3.26%)
Jun 13, 2017 21.87 21.87 21.49 21.83 281,003 +0.00(+0.00%)
Jun 12, 2017 21.64 22.13 21.64 21.83 302,688 +0.15(+0.69%)
Jun 09, 2017 21.46 21.87 21.42 21.68 249,432 +0.26(+1.23%)
Jun 08, 2017 20.78 21.46 20.74 21.42 430,616 +0.64(+3.07%)
Jun 07, 2017 20.71 20.93 20.52 20.78 536,307 +0.11(+0.54%)
Jun 06, 2017 20.18 20.74 20.07 20.67 751,065 +0.45(+2.23%)
Jun 05, 2017 20.29 20.50 20.18 20.22 662,517 -0.11(-0.55%)
Jun 02, 2017 20.48 20.67 20.29 20.33 517,777 -0.26(-1.28%)
Jun 01, 2017 20.22 20.59 20.18 20.59 352,010 +0.38(+1.86%)
May 31, 2017 20.37 20.48 20.14 20.22 627,236 -0.04(-0.19%)
May 30, 2017 20.41 20.52 20.22 20.26 399,472 -0.30(-1.46%)
May 26, 2017 20.26 20.67 20.14 20.56 368,389 +0.23(+1.11%)
May 25, 2017 20.41 20.89 20.29 20.33 846,434 +0.04(+0.18%)
May 24, 2017 20.33 20.63 20.18 20.29 593,988 -0.07(-0.37%)
May 23, 2017 20.56 20.67 20.37 20.37 492,215 -0.11(-0.55%)
May 22, 2017 20.89 20.97 20.41 20.48 550,205 -0.26(-1.27%)
May 19, 2017 20.59 20.94 20.44 20.74 376,390 +0.19(+0.91%)
May 18, 2017 20.93 21.01 20.50 20.56 558,955 -0.38(-1.79%)
May 17, 2017 21.01 21.08 20.59 20.93 717,790 -0.07(-0.36%)
May 16, 2017 21.01 21.12 20.71 21.01 709,872 +0.04(+0.18%)
May 15, 2017 21.42 21.79 20.86 20.97 863,572 -0.45(-2.10%)
May 12, 2017 22.36 22.36 21.34 21.42 1,116,821 -1.09(-4.83%)
May 11, 2017 23.22 23.37 22.49 22.51 380,592 -0.83(-3.54%)
May 10, 2017 23.26 23.33 22.94 23.33 397,765 +0.08(+0.32%)
May 09, 2017 23.44 23.44 22.99 23.26 299,899 -0.08(-0.32%)
May 08, 2017 23.26 23.44 22.96 23.33 275,840 +0.08(+0.32%)
May 05, 2017 23.14 23.33 22.81 23.26 248,923 +0.26(+1.14%)
May 04, 2017 23.26 23.48 22.88 22.99 313,611 -0.19(-0.81%)
May 03, 2017 23.82 23.86 22.69 23.18 459,726 -0.79(-3.29%)
May 02, 2017 23.03 23.97 23.03 23.97 468,969 +0.94(+4.07%)
May 01, 2017 22.51 23.33 22.28 23.03 710,128 +0.68(+3.02%)
Apr 28, 2017 21.61 22.47 21.57 22.36 846,454 +0.60(+2.76%)
Apr 27, 2017 21.76 22.66 21.08 21.76 2,081,395 -1.69(-7.20%)
Apr 26, 2017 23.41 23.86 23.33 23.44 543,599 +0.11(+0.48%)
Apr 25, 2017 23.33 23.74 23.29 23.33 376,345 +0.23(+0.97%)
Apr 24, 2017 23.63 23.63 23.07 23.11 360,173 -0.11(-0.48%)
Apr 21, 2017 23.14 23.33 22.81 23.22 344,925 +0.11(+0.49%)
Apr 20, 2017 22.69 23.29 22.64 23.11 428,441 +0.64(+2.84%)
Apr 19, 2017 22.62 22.99 22.36 22.47 357,747 +0.00(+0.00%)
Apr 18, 2017 22.13 22.54 22.09 22.47 191,393 +0.23(+1.01%)
Apr 17, 2017 21.91 22.38 21.87 22.24 262,034 +0.34(+1.54%)
Apr 13, 2017 21.98 22.24 21.76 21.91 269,858 -0.15(-0.68%)
Apr 12, 2017 22.66 22.66 22.02 22.06 255,500 -0.68(-2.97%)
Apr 11, 2017 22.28 22.81 22.17 22.73 472,412 +0.49(+2.19%)
Apr 10, 2017 22.32 22.58 21.98 22.24 374,749 -0.04(-0.17%)
Apr 07, 2017 22.58 22.81 22.21 22.28 320,877 -0.42(-1.85%)
Apr 06, 2017 22.03 22.74 22.03 22.70 555,533 +0.78(+3.57%)
Apr 05, 2017 21.96 22.40 21.88 21.92 445,574 +0.07(+0.34%)
Apr 04, 2017 22.37 22.48 21.73 21.84 774,252 -0.52(-2.33%)
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.