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 29, 2015 18.33 18.48 18.01 18.03 238,844 -0.32(-1.76%)
May 28, 2015 18.19 18.36 18.09 18.35 105,455 +0.12(+0.67%)
May 27, 2015 18.14 18.34 18.07 18.23 137,496 +0.04(+0.24%)
May 26, 2015 18.16 18.33 18.10 18.19 360,810 -0.03(-0.16%)
May 22, 2015 18.37 18.21 18.21 18.21 149,111 -0.20(-1.09%)
May 21, 2015 18.44 18.54 18.27 18.42 163,885 -0.01(-0.04%)
May 20, 2015 18.55 18.55 18.17 18.42 159,775 -0.09(-0.47%)
May 19, 2015 18.37 18.66 18.28 18.51 145,129 +0.15(+0.82%)
May 18, 2015 18.21 18.40 17.92 18.36 291,333 +0.13(+0.71%)
May 15, 2015 18.16 18.27 17.90 18.23 188,556 +0.05(+0.28%)
May 14, 2015 18.15 18.21 17.91 18.18 128,273 +0.16(+0.88%)
May 13, 2015 18.32 18.33 17.92 18.02 346,194 -0.30(-1.65%)
May 12, 2015 18.47 18.49 17.98 18.32 276,969 -0.22(-1.16%)
May 11, 2015 18.27 18.70 18.27 18.54 383,662 +0.28(+1.53%)
May 08, 2015 18.19 18.35 17.93 18.26 291,405 +0.24(+1.32%)
May 07, 2015 17.70 18.17 17.70 18.02 212,862 +0.40(+2.28%)
May 06, 2015 17.73 17.73 17.36 17.62 247,180 -0.10(-0.57%)
May 05, 2015 17.83 17.95 17.51 17.72 284,502 -0.13(-0.72%)
May 04, 2015 17.75 18.01 17.73 17.85 237,473 +0.17(+0.98%)
May 01, 2015 17.38 17.74 17.33 17.68 210,507 +0.28(+1.61%)
Apr 30, 2015 17.53 17.55 17.18 17.40 396,052 -0.21(-1.18%)
Apr 29, 2015 17.78 17.78 17.38 17.60 245,050 -0.22(-1.21%)
Apr 28, 2015 17.78 18.01 17.60 17.82 221,100 +0.05(+0.28%)
Apr 27, 2015 18.29 18.29 17.67 17.77 280,178 -0.43(-2.37%)
Apr 24, 2015 16.76 18.40 16.76 18.20 1,037,535 -0.76(-4.02%)
Apr 23, 2015 18.65 19.00 18.58 18.96 273,924 +0.32(+1.70%)
Apr 22, 2015 18.43 18.70 18.27 18.65 204,590 +0.11(+0.62%)
Apr 21, 2015 18.57 18.68 18.32 18.53 227,312 -0.04(-0.19%)
Apr 20, 2015 18.00 18.60 17.94 18.57 399,859 +0.64(+3.57%)
Apr 17, 2015 18.04 18.11 17.89 17.93 209,504 -0.26(-1.42%)
Apr 16, 2015 18.37 18.37 18.06 18.19 174,502 -0.19(-1.02%)
Apr 15, 2015 18.29 18.42 18.15 18.37 378,739 -0.04(-0.23%)
Apr 14, 2015 18.55 18.76 17.24 18.42 680,657 -0.61(-3.21%)
Apr 13, 2015 19.39 19.39 19.00 19.03 150,252 -0.34(-1.78%)
Apr 10, 2015 19.33 19.68 19.13 19.37 173,795 +0.01(+0.07%)
Apr 09, 2015 19.97 20.00 19.33 19.36 181,078 -0.59(-2.95%)
Apr 08, 2015 19.63 19.98 19.40 19.95 180,990 +0.29(+1.50%)
Apr 07, 2015 19.95 20.10 19.64 19.65 203,453 -0.29(-1.47%)
Apr 06, 2015 19.84 20.13 19.84 19.94 189,693 +0.03(+0.14%)
Apr 02, 2015 19.92 19.92 19.92 19.92 303,307 +0.04(+0.18%)
Apr 01, 2015 19.64 19.89 19.28 19.88 177,426 +0.11(+0.58%)
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%)
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.