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 (%)
Jan 29, 2016 19.76 19.96 19.35 19.48 905,915 -0.15(-0.74%)
Jan 28, 2016 19.17 20.18 18.94 19.62 1,231,985 +0.92(+4.91%)
Jan 27, 2016 20.90 21.51 18.51 18.70 2,267,809 -0.42(-2.17%)
Jan 26, 2016 18.68 19.35 18.51 19.12 494,294 +0.50(+2.66%)
Jan 25, 2016 18.45 19.08 18.29 18.62 401,257 +0.05(+0.28%)
Jan 22, 2016 18.15 18.92 18.02 18.57 321,883 +0.66(+3.71%)
Jan 21, 2016 17.30 18.06 17.18 17.91 342,630 +0.66(+3.85%)
Jan 20, 2016 16.74 17.46 16.38 17.25 301,423 +0.16(+0.94%)
Jan 19, 2016 17.67 17.81 16.91 17.09 197,737 -0.60(-3.38%)
Jan 15, 2016 17.05 17.68 17.68 17.68 331,318 +0.22(+1.25%)
Jan 14, 2016 17.65 17.65 17.14 17.46 398,391 -0.23(-1.28%)
Jan 13, 2016 18.65 19.00 17.62 17.69 268,343 -0.96(-5.16%)
Jan 12, 2016 18.92 18.97 18.36 18.65 290,126 -0.07(-0.35%)
Jan 11, 2016 18.53 18.89 18.35 18.72 242,271 +0.34(+1.87%)
Jan 08, 2016 18.81 19.00 18.35 18.38 295,053 -0.49(-2.59%)
Jan 07, 2016 18.88 19.43 18.84 18.87 175,235 -0.44(-2.27%)
Jan 06, 2016 19.38 19.58 19.15 19.30 232,437 -0.38(-1.95%)
Jan 05, 2016 19.70 19.93 19.56 19.69 180,959 +0.11(+0.56%)
Jan 04, 2016 20.19 19.87 19.26 19.58 197,395 -0.61(-3.02%)
Dec 31, 2015 20.30 20.19 20.19 20.19 183,416 -0.13(-0.64%)
Dec 30, 2015 20.46 20.55 20.29 20.32 77,875 -0.15(-0.71%)
Dec 29, 2015 20.46 20.70 20.20 20.46 75,078 +0.12(+0.57%)
Dec 28, 2015 20.25 20.41 20.04 20.35 146,050 +0.06(+0.29%)
Dec 24, 2015 20.46 20.29 20.29 20.29 45,750 -0.20(-0.99%)
Dec 23, 2015 20.22 20.54 19.94 20.49 242,639 +0.39(+1.95%)
Dec 22, 2015 19.88 20.17 19.54 20.10 135,658 +0.25(+1.28%)
Dec 21, 2015 19.60 19.87 19.26 19.85 140,156 +0.38(+1.94%)
Dec 18, 2015 20.01 20.01 19.44 19.47 346,652 -0.65(-3.25%)
Dec 17, 2015 20.77 20.77 20.09 20.12 163,056 -0.57(-2.74%)
Dec 16, 2015 20.20 20.78 20.02 20.69 232,034 +0.65(+3.26%)
Dec 15, 2015 19.50 20.09 19.30 20.04 197,455 +0.67(+3.49%)
Dec 14, 2015 19.29 19.51 19.08 19.36 218,238 +0.05(+0.26%)
Dec 11, 2015 19.59 19.92 19.18 19.31 212,164 -0.60(-2.99%)
Dec 10, 2015 19.90 20.09 19.78 19.91 166,285 -0.04(-0.22%)
Dec 09, 2015 20.14 20.30 19.83 19.95 209,281 -0.27(-1.33%)
Dec 08, 2015 20.49 20.67 20.04 20.22 281,231 -0.44(-2.11%)
Dec 07, 2015 20.74 20.83 20.52 20.65 143,861 -0.20(-0.97%)
Dec 04, 2015 20.41 20.88 20.31 20.86 102,680 +0.47(+2.31%)
Dec 03, 2015 20.95 20.97 20.33 20.38 169,254 -0.54(-2.57%)
Dec 02, 2015 20.62 21.01 20.54 20.92 224,109 +0.28(+1.37%)
Dec 01, 2015 20.73 21.00 20.49 20.64 238,382 +0.06(+0.28%)
Nov 30, 2015 21.28 21.43 20.55 20.58 150,593 -0.73(-3.41%)
Nov 27, 2015 20.99 21.36 20.94 21.31 82,906 +0.29(+1.38%)
Nov 25, 2015 20.87 21.02 21.02 21.02 82,131 +0.14(+0.66%)
Nov 24, 2015 20.62 20.97 20.23 20.88 202,972 +0.09(+0.45%)
Nov 23, 2015 20.38 20.88 20.17 20.78 212,124 +0.33(+1.63%)
Nov 20, 2015 20.30 20.59 20.18 20.45 163,490 +0.23(+1.15%)
Nov 19, 2015 20.18 20.36 19.93 20.22 115,460 +0.00(+0.00%)
Nov 18, 2015 19.93 20.33 19.75 20.22 169,927 +0.43(+2.16%)
Nov 17, 2015 20.43 20.52 19.75 19.79 138,842 -0.57(-2.78%)
Nov 16, 2015 19.77 20.49 19.77 20.36 216,831 +0.63(+3.20%)
Nov 13, 2015 20.05 20.08 19.61 19.72 136,815 -0.44(-2.19%)
Nov 12, 2015 20.33 20.39 19.93 20.17 392,479 -0.35(-1.70%)
Nov 11, 2015 20.99 21.49 20.32 20.51 107,631 -0.44(-2.08%)
Nov 10, 2015 20.79 21.28 20.57 20.95 183,020 +0.17(+0.80%)
Nov 09, 2015 21.44 21.51 20.55 20.78 313,137 -0.66(-3.08%)
Nov 06, 2015 21.04 21.49 20.74 21.44 198,558 +0.26(+1.23%)
Nov 05, 2015 21.06 21.25 20.82 21.18 177,208 +0.29(+1.39%)
Nov 04, 2015 21.02 21.28 20.70 20.89 192,223 -0.12(-0.55%)
Nov 03, 2015 20.82 21.27 20.81 21.01 338,225 +0.26(+1.26%)
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.