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 (%)
May 31, 2019 18.33 18.33 17.96 18.08 283,388 -0.43(-2.30%)
May 30, 2019 18.27 18.56 18.24 18.51 250,481 +0.30(+1.64%)
May 29, 2019 18.24 18.42 18.10 18.21 344,926 -0.23(-1.25%)
May 28, 2019 18.75 18.88 18.44 18.44 110,214 -0.26(-1.37%)
May 24, 2019 18.36 18.75 18.36 18.70 197,843 +0.43(+2.38%)
May 23, 2019 18.47 18.56 18.15 18.26 328,093 -0.32(-1.74%)
May 22, 2019 18.90 18.93 18.54 18.59 384,959 -0.45(-2.37%)
May 21, 2019 19.15 19.30 19.00 19.04 224,809 -0.09(-0.49%)
May 20, 2019 19.23 19.40 19.11 19.13 344,552 -0.16(-0.84%)
May 17, 2019 19.12 19.34 19.12 19.29 316,010 +0.06(+0.31%)
May 16, 2019 19.46 19.59 19.20 19.23 175,684 -0.20(-1.01%)
May 15, 2019 19.11 19.46 19.03 19.43 354,983 +0.19(+0.97%)
May 14, 2019 19.03 19.35 18.83 19.24 216,870 +0.22(+1.17%)
May 13, 2019 19.23 19.34 18.89 19.02 264,276 -0.44(-2.28%)
May 10, 2019 19.33 19.47 19.11 19.46 160,528 +0.14(+0.75%)
May 09, 2019 19.12 19.48 18.92 19.32 410,171 +0.14(+0.76%)
May 08, 2019 19.12 19.23 18.90 19.17 576,959 +0.06(+0.31%)
May 07, 2019 19.57 19.69 19.02 19.11 327,668 -0.51(-2.61%)
May 06, 2019 18.94 19.63 18.93 19.63 403,733 +0.42(+2.17%)
May 03, 2019 19.18 19.28 19.11 19.21 218,027 +0.10(+0.54%)
May 02, 2019 18.62 19.18 18.62 19.11 349,443 +0.51(+2.75%)
May 01, 2019 19.00 19.00 18.25 18.59 863,909 -0.24(-1.27%)
Apr 30, 2019 17.85 19.55 17.81 18.83 1,066,307 +1.44(+8.28%)
Apr 29, 2019 17.15 17.52 17.09 17.39 407,078 +0.21(+1.24%)
Apr 26, 2019 16.83 17.20 16.71 17.18 245,486 +0.35(+2.08%)
Apr 25, 2019 17.26 17.26 16.75 16.83 215,470 -0.40(-2.32%)
Apr 24, 2019 16.88 17.33 16.78 17.23 304,770 +0.32(+1.86%)
Apr 23, 2019 16.70 17.09 16.65 16.92 470,984 +0.31(+1.85%)
Apr 22, 2019 17.05 17.06 16.55 16.61 282,417 -0.48(-2.79%)
Apr 18, 2019 17.35 17.38 16.99 17.09 308,265 -0.26(-1.47%)
Apr 17, 2019 17.38 17.43 17.21 17.34 190,125 +0.03(+0.20%)
Apr 16, 2019 17.15 17.32 17.04 17.31 215,539 +0.16(+0.94%)
Apr 15, 2019 17.03 17.21 17.02 17.15 160,808 +0.15(+0.90%)
Apr 12, 2019 17.32 17.37 16.97 16.99 163,931 -0.26(-1.48%)
Apr 11, 2019 16.83 17.33 16.83 17.25 361,761 +0.33(+1.97%)
Apr 10, 2019 16.51 16.97 16.51 16.92 258,473 +0.49(+2.96%)
Apr 09, 2019 16.51 16.57 16.39 16.43 240,399 -0.08(-0.46%)
Apr 08, 2019 16.43 16.67 16.26 16.51 306,043 +0.00(+0.00%)
Apr 05, 2019 16.51 16.67 16.48 16.51 278,123 +0.05(+0.31%)
Apr 04, 2019 16.20 16.46 16.19 16.46 166,001 +0.28(+1.72%)
Apr 03, 2019 16.08 16.20 16.03 16.18 148,495 +0.18(+1.11%)
Apr 02, 2019 16.18 16.18 15.98 16.00 224,483 -0.19(-1.15%)
Apr 01, 2019 16.21 16.31 16.01 16.19 232,989 +0.04(+0.26%)
Mar 29, 2019 16.40 16.51 15.99 16.14 305,260 -0.24(-1.44%)
Mar 28, 2019 16.39 16.55 16.24 16.38 168,774 +0.02(+0.10%)
Mar 27, 2019 16.28 16.48 16.19 16.36 205,190 +0.13(+0.78%)
Mar 26, 2019 16.08 16.33 16.08 16.24 235,012 +0.24(+1.48%)
Mar 25, 2019 15.56 16.08 15.56 16.00 257,870 +0.35(+2.21%)
Mar 22, 2019 16.05 16.18 15.59 15.65 312,725 -0.50(-3.08%)
Mar 21, 2019 16.04 16.36 16.04 16.15 315,338 +0.08(+0.53%)
Mar 20, 2019 16.31 16.41 15.88 16.07 417,442 -0.25(-1.55%)
Mar 19, 2019 16.41 16.47 16.29 16.32 260,005 -0.04(-0.26%)
Mar 18, 2019 16.16 16.39 16.06 16.36 495,833 +0.20(+1.25%)
Mar 15, 2019 15.98 16.18 15.86 16.16 688,494 +0.18(+1.11%)
Mar 14, 2019 16.23 16.23 15.81 15.98 294,804 -0.27(-1.66%)
Mar 13, 2019 16.46 16.52 16.16 16.25 188,632 -0.16(-0.98%)
Mar 12, 2019 16.54 16.68 16.34 16.41 247,194 -0.12(-0.71%)
Mar 11, 2019 16.45 16.57 16.32 16.53 354,505 +0.19(+1.14%)
Mar 08, 2019 16.26 16.46 16.16 16.35 354,912 +0.01(+0.05%)
Mar 07, 2019 16.57 16.64 16.30 16.34 231,606 -0.25(-1.53%)
Mar 06, 2019 16.49 16.72 16.42 16.59 209,293 +0.08(+0.51%)
Mar 05, 2019 16.78 16.78 16.50 16.51 278,282 -0.26(-1.56%)
Mar 04, 2019 17.17 17.19 16.57 16.77 422,391 -0.35(-2.07%)
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.