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 (%)
Sep 29, 2017 24.46 24.61 24.27 24.46 374,085 -0.04(-0.15%)
Sep 28, 2017 24.12 24.53 23.83 24.49 377,966 +0.38(+1.56%)
Sep 27, 2017 23.59 24.15 23.51 24.12 379,412 +0.60(+2.57%)
Sep 26, 2017 23.25 23.78 23.25 23.51 203,778 +0.38(+1.63%)
Sep 25, 2017 23.10 23.29 23.00 23.13 285,647 +0.04(+0.16%)
Sep 22, 2017 22.80 23.25 22.80 23.10 280,230 +0.23(+0.99%)
Sep 21, 2017 23.17 23.25 22.80 22.87 282,095 -0.34(-1.46%)
Sep 20, 2017 23.10 23.36 23.06 23.21 310,276 +0.04(+0.16%)
Sep 19, 2017 23.13 23.40 23.08 23.17 287,173 +0.04(+0.16%)
Sep 18, 2017 22.83 23.30 22.83 23.13 298,022 +0.34(+1.49%)
Sep 15, 2017 22.64 22.91 22.57 22.80 744,561 +0.19(+0.83%)
Sep 14, 2017 22.76 22.95 22.57 22.61 327,561 -0.23(-0.99%)
Sep 13, 2017 22.95 23.21 22.76 22.83 397,811 -0.19(-0.82%)
Sep 12, 2017 22.87 23.40 22.83 23.02 323,267 +0.23(+0.99%)
Sep 11, 2017 23.13 23.21 22.74 22.80 159,872 -0.23(-0.98%)
Sep 08, 2017 22.80 23.17 22.53 23.02 218,101 +0.23(+0.99%)
Sep 07, 2017 22.87 23.06 22.46 22.80 397,520 +0.08(+0.33%)
Sep 06, 2017 22.64 22.76 22.38 22.72 201,334 +0.15(+0.67%)
Sep 05, 2017 22.49 22.72 22.38 22.57 345,735 +0.08(+0.34%)
Sep 01, 2017 22.08 22.80 22.08 22.49 423,678 +0.42(+1.88%)
Aug 31, 2017 21.63 22.23 21.55 22.08 561,896 +0.49(+2.27%)
Aug 30, 2017 21.32 21.66 21.25 21.59 326,139 +0.26(+1.24%)
Aug 29, 2017 20.98 21.44 20.98 21.32 351,984 +0.11(+0.53%)
Aug 28, 2017 21.06 21.38 20.95 21.21 444,727 +0.23(+1.08%)
Aug 25, 2017 20.87 21.29 20.78 20.98 731,203 +0.23(+1.09%)
Aug 24, 2017 21.51 21.63 20.64 20.76 466,370 -0.53(-2.48%)
Aug 23, 2017 21.89 21.89 21.13 21.29 762,336 -1.02(-4.57%)
Aug 22, 2017 22.38 22.42 22.27 22.30 203,331 +0.08(+0.34%)
Aug 21, 2017 22.19 22.57 21.96 22.23 309,591 +0.00(+0.00%)
Aug 18, 2017 22.49 22.68 22.23 22.23 348,080 -0.45(-2.00%)
Aug 17, 2017 23.17 23.34 22.61 22.68 376,320 -0.53(-2.28%)
Aug 16, 2017 23.36 23.55 23.13 23.21 458,562 -0.08(-0.32%)
Aug 15, 2017 24.12 24.12 23.17 23.29 427,949 -0.83(-3.44%)
Aug 14, 2017 23.93 24.15 23.89 24.12 299,923 +0.34(+1.43%)
Aug 11, 2017 23.55 24.00 23.06 23.78 538,457 +0.04(+0.16%)
Aug 10, 2017 24.15 24.23 23.59 23.74 278,486 -0.49(-2.02%)
Aug 09, 2017 23.97 24.42 23.81 24.23 387,120 +0.08(+0.31%)
Aug 08, 2017 24.27 24.76 24.04 24.15 385,826 -0.23(-0.93%)
Aug 07, 2017 24.23 24.63 24.15 24.38 330,298 +0.19(+0.78%)
Aug 04, 2017 23.74 24.42 23.63 24.19 401,329 +0.57(+2.40%)
Aug 03, 2017 23.97 24.12 23.55 23.63 435,281 -0.30(-1.26%)
Aug 02, 2017 24.42 24.61 23.89 23.93 387,234 -0.45(-1.86%)
Aug 01, 2017 24.23 24.53 24.04 24.38 365,768 +0.19(+0.78%)
Jul 31, 2017 24.72 24.72 24.15 24.19 471,673 -0.38(-1.54%)
Jul 28, 2017 24.42 24.91 24.42 24.57 464,545 +0.19(+0.77%)
Jul 27, 2017 22.30 25.00 21.70 24.38 719,474 +1.13(+4.87%)
Jul 26, 2017 23.59 23.63 23.17 23.25 345,913 -0.26(-1.12%)
Jul 25, 2017 23.29 23.78 23.17 23.51 404,652 +0.30(+1.30%)
Jul 24, 2017 23.44 23.66 23.10 23.21 377,032 -0.34(-1.44%)
Jul 21, 2017 23.74 23.81 23.25 23.55 368,186 -0.19(-0.79%)
Jul 20, 2017 23.47 23.74 23.04 23.74 471,205 +0.19(+0.80%)
Jul 19, 2017 23.17 23.59 22.95 23.55 519,822 +0.49(+2.13%)
Jul 18, 2017 22.00 23.21 21.81 23.06 1,392,764 +0.08(+0.33%)
Jul 17, 2017 23.06 23.44 22.87 22.98 462,061 -0.11(-0.49%)
Jul 14, 2017 23.02 23.13 22.72 23.10 652,328 +0.15(+0.66%)
Jul 13, 2017 23.02 23.13 22.80 22.95 660,457 +0.00(+0.00%)
Jul 12, 2017 23.02 23.36 22.87 22.95 242,470 +0.04(+0.17%)
Jul 11, 2017 22.46 22.95 22.38 22.91 383,224 +0.45(+2.02%)
Jul 10, 2017 22.49 22.53 22.04 22.46 654,885 -0.19(-0.83%)
Jul 07, 2017 23.51 23.51 22.29 22.64 838,414 -0.88(-3.72%)
Jul 06, 2017 23.89 23.95 23.48 23.52 379,289 -0.41(-1.72%)
Jul 05, 2017 24.27 24.27 23.59 23.93 302,509 -0.34(-1.39%)
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.