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 (%)
Mar 31, 2015 19.82 20.12 19.55 19.77 345,683 -0.14(-0.68%)
Mar 30, 2015 19.52 19.94 19.49 19.90 389,308 +0.48(+2.47%)
Mar 27, 2015 18.53 19.43 18.53 19.42 393,714 +0.91(+4.91%)
Mar 26, 2015 19.47 19.47 18.10 18.51 475,597 -1.04(-5.34%)
Mar 25, 2015 19.52 20.00 19.45 19.56 333,126 -0.31(-1.55%)
Mar 24, 2015 19.72 20.22 19.72 19.87 214,116 -0.01(-0.04%)
Mar 23, 2015 20.01 20.13 19.84 19.87 111,267 -0.14(-0.68%)
Mar 20, 2015 19.77 20.16 19.44 20.01 375,368 +0.24(+1.19%)
Mar 19, 2015 19.22 19.78 19.22 19.77 120,506 +0.48(+2.48%)
Mar 18, 2015 19.20 19.34 18.89 19.29 181,250 +0.04(+0.22%)
Mar 17, 2015 19.54 19.69 18.96 19.25 259,203 -0.41(-2.07%)
Mar 16, 2015 19.78 19.87 19.49 19.66 147,476 -0.02(-0.11%)
Mar 13, 2015 19.60 19.96 19.23 19.68 216,623 +0.08(+0.40%)
Mar 12, 2015 19.27 19.65 19.12 19.60 270,067 +0.46(+2.39%)
Mar 11, 2015 18.94 19.31 18.79 19.14 427,695 +0.15(+0.79%)
Mar 10, 2015 18.99 19.05 18.69 18.99 135,312 -0.13(-0.67%)
Mar 09, 2015 18.93 19.20 18.76 19.12 175,018 +0.18(+0.94%)
Mar 06, 2015 18.76 19.03 18.76 18.94 181,602 +0.03(+0.15%)
Mar 05, 2015 19.19 19.20 18.74 18.91 213,233 -0.23(-1.20%)
Mar 04, 2015 19.12 19.29 18.90 19.14 186,284 +0.01(+0.07%)
Mar 03, 2015 19.64 19.72 19.00 19.13 210,287 -0.60(-3.04%)
Mar 02, 2015 19.21 19.88 19.21 19.73 225,782 +0.54(+2.83%)
Feb 27, 2015 19.53 19.76 19.17 19.19 199,612 -0.37(-1.90%)
Feb 26, 2015 20.16 20.16 19.53 19.56 288,501 -0.64(-3.15%)
Feb 25, 2015 20.13 20.24 19.99 20.19 457,744 +0.10(+0.50%)
Feb 24, 2015 19.69 20.12 19.65 20.09 435,405 +0.52(+2.67%)
Feb 23, 2015 19.59 19.63 19.24 19.57 218,683 -0.02(-0.11%)
Feb 20, 2015 19.47 19.76 19.40 19.59 223,278 +0.16(+0.81%)
Feb 19, 2015 19.58 19.58 19.35 19.44 119,811 -0.14(-0.69%)
Feb 18, 2015 19.70 19.96 19.48 19.57 246,418 -0.23(-1.16%)
Feb 17, 2015 19.31 19.87 19.26 19.80 315,475 +0.49(+2.56%)
Feb 13, 2015 19.53 19.31 19.31 19.31 267,928 -0.17(-0.88%)
Feb 12, 2015 19.64 19.64 19.27 19.48 258,213 -0.04(-0.22%)
Feb 11, 2015 19.62 19.85 19.37 19.52 180,145 -0.24(-1.19%)
Feb 10, 2015 19.60 19.87 19.30 19.76 187,119 +0.29(+1.47%)
Feb 09, 2015 19.69 19.93 19.46 19.47 172,072 -0.31(-1.59%)
Feb 06, 2015 19.59 19.97 19.59 19.79 399,892 +0.13(+0.65%)
Feb 05, 2015 19.92 20.08 19.32 19.66 591,675 -0.26(-1.29%)
Feb 04, 2015 20.04 20.12 19.82 19.92 336,796 -0.10(-0.50%)
Feb 03, 2015 19.66 20.20 19.36 20.02 527,856 +0.44(+2.27%)
Feb 02, 2015 19.45 19.59 19.02 19.57 387,405 +0.11(+0.55%)
Jan 30, 2015 19.69 19.79 19.14 19.47 541,500 -0.46(-2.30%)
Jan 29, 2015 19.77 20.04 19.34 19.92 553,648 +0.04(+0.18%)
Jan 28, 2015 19.41 20.99 18.77 19.89 2,470,272 -2.75(-12.13%)
Jan 27, 2015 22.67 23.16 22.50 22.63 389,472 -0.35(-1.52%)
Jan 26, 2015 22.89 23.23 22.55 22.98 324,507 +0.11(+0.47%)
Jan 23, 2015 23.11 23.33 22.78 22.88 417,826 -0.23(-0.99%)
Jan 22, 2015 22.76 23.14 22.65 23.11 459,541 +0.34(+1.51%)
Jan 21, 2015 22.43 22.88 22.22 22.76 290,116 +0.29(+1.27%)
Jan 20, 2015 22.72 22.72 21.98 22.48 276,677 -0.21(-0.91%)
Jan 16, 2015 21.99 22.81 21.95 22.68 243,126 +0.65(+2.95%)
Jan 15, 2015 22.85 22.85 21.50 22.03 370,208 -0.65(-2.87%)
Jan 14, 2015 22.45 22.87 22.33 22.68 342,690 +0.01(+0.06%)
Jan 13, 2015 22.70 23.18 22.30 22.67 455,591 +0.29(+1.28%)
Jan 12, 2015 22.39 22.79 22.13 22.38 468,487 +0.06(+0.29%)
Jan 09, 2015 22.27 22.66 22.04 22.32 290,174 -0.09(-0.38%)
Jan 08, 2015 22.43 22.77 22.37 22.40 462,328 +0.27(+1.23%)
Jan 07, 2015 21.77 22.22 21.65 22.13 212,025 +0.57(+2.65%)
Jan 06, 2015 21.80 21.87 21.39 21.56 268,646 -0.15(-0.69%)
Jan 05, 2015 21.80 22.09 21.59 21.71 279,848 -0.17(-0.78%)
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.