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 (%)
Aug 31, 2015 21.22 21.61 20.98 21.48 347,554 +0.17(+0.78%)
Aug 28, 2015 21.49 21.69 21.12 21.32 265,622 -0.22(-1.01%)
Aug 27, 2015 21.77 21.77 21.18 21.53 290,374 -0.12(-0.57%)
Aug 26, 2015 21.70 21.89 21.22 21.66 284,789 +0.46(+2.18%)
Aug 25, 2015 21.71 21.94 21.17 21.19 297,276 +0.01(+0.07%)
Aug 24, 2015 21.30 22.02 21.01 21.18 283,250 -0.98(-4.43%)
Aug 21, 2015 22.00 22.69 21.45 22.16 373,712 -0.09(-0.39%)
Aug 20, 2015 22.39 22.64 22.21 22.25 177,662 -0.37(-1.63%)
Aug 19, 2015 22.45 22.78 22.38 22.62 163,852 -0.01(-0.06%)
Aug 18, 2015 22.75 23.01 22.50 22.63 235,820 -0.02(-0.10%)
Aug 17, 2015 22.64 22.71 22.34 22.65 195,354 -0.01(-0.06%)
Aug 14, 2015 22.37 22.88 22.26 22.67 397,466 +0.29(+1.29%)
Aug 13, 2015 22.00 22.57 21.81 22.38 410,929 +0.39(+1.77%)
Aug 12, 2015 22.02 22.10 21.50 21.99 515,967 -0.20(-0.91%)
Aug 11, 2015 22.24 22.51 22.06 22.19 286,791 -0.24(-1.06%)
Aug 10, 2015 21.95 22.49 21.82 22.43 429,251 +0.61(+2.81%)
Aug 07, 2015 21.54 21.85 21.41 21.82 190,549 +0.21(+0.97%)
Aug 06, 2015 21.94 21.99 21.46 21.61 291,250 -0.31(-1.42%)
Aug 05, 2015 21.64 22.05 21.54 21.92 236,565 +0.39(+1.81%)
Aug 04, 2015 21.55 21.71 21.35 21.53 223,574 +0.05(+0.24%)
Aug 03, 2015 21.79 21.79 21.40 21.48 178,902 -0.32(-1.49%)
Jul 31, 2015 21.98 22.26 21.70 21.80 204,484 -0.14(-0.63%)
Jul 30, 2015 21.87 22.35 21.81 21.94 417,112 -0.01(-0.07%)
Jul 29, 2015 21.18 22.54 21.00 21.95 1,314,325 +1.83(+9.08%)
Jul 28, 2015 20.00 20.20 19.74 20.13 252,638 +0.25(+1.27%)
Jul 27, 2015 20.42 20.52 19.72 19.87 221,396 -0.65(-3.17%)
Jul 24, 2015 20.59 20.72 20.00 20.52 402,299 +0.04(+0.21%)
Jul 23, 2015 21.06 21.17 20.05 20.48 390,781 -0.57(-2.71%)
Jul 22, 2015 20.63 21.14 20.58 21.05 171,521 +0.30(+1.46%)
Jul 21, 2015 20.82 20.96 20.38 20.75 277,564 -0.13(-0.62%)
Jul 20, 2015 21.14 21.32 20.80 20.88 288,752 -0.29(-1.36%)
Jul 17, 2015 21.62 21.68 20.81 21.17 392,269 -0.46(-2.14%)
Jul 16, 2015 22.05 22.12 21.52 21.63 406,290 -0.21(-0.96%)
Jul 15, 2015 21.50 22.95 21.40 21.84 1,741,399 +0.34(+1.58%)
Jul 14, 2015 21.24 21.61 21.14 21.50 428,053 +0.23(+1.09%)
Jul 13, 2015 20.23 21.30 20.23 21.27 384,551 +1.08(+5.37%)
Jul 10, 2015 20.45 20.73 19.64 20.18 396,107 -0.17(-0.82%)
Jul 09, 2015 19.14 20.59 19.06 20.35 833,039 +1.32(+6.95%)
Jul 08, 2015 18.90 19.16 18.74 19.03 165,959 -0.01(-0.08%)
Jul 07, 2015 18.80 19.13 18.60 19.04 314,885 +0.30(+1.58%)
Jul 06, 2015 18.71 19.05 18.60 18.75 175,975 -0.07(-0.38%)
Jul 02, 2015 18.88 18.82 18.82 18.82 205,498 +0.00(+0.00%)
Jul 01, 2015 18.97 19.13 18.72 18.82 410,256 -0.10(-0.53%)
Jun 30, 2015 19.19 19.29 18.92 18.92 198,530 -0.14(-0.72%)
Jun 29, 2015 19.39 19.53 18.99 19.06 174,303 -0.47(-2.39%)
Jun 26, 2015 19.10 19.62 18.76 19.52 406,430 +0.51(+2.68%)
Jun 25, 2015 19.12 19.21 18.89 19.01 178,464 -0.11(-0.60%)
Jun 24, 2015 19.28 19.28 19.00 19.13 175,736 -0.09(-0.49%)
Jun 23, 2015 19.04 19.26 18.97 19.22 332,865 +0.12(+0.60%)
Jun 22, 2015 19.15 19.22 19.03 19.11 171,087 +0.09(+0.49%)
Jun 19, 2015 19.29 19.29 19.00 19.01 275,677 -0.22(-1.12%)
Jun 18, 2015 19.36 19.63 19.11 19.23 162,629 -0.04(-0.19%)
Jun 17, 2015 18.83 19.39 18.83 19.26 430,124 +0.39(+2.05%)
Jun 16, 2015 18.82 19.06 18.80 18.88 206,162 +0.06(+0.34%)
Jun 15, 2015 19.27 19.29 18.80 18.81 320,931 -0.57(-2.93%)
Jun 12, 2015 18.54 19.49 18.47 19.38 357,903 +0.80(+4.29%)
Jun 11, 2015 18.14 18.70 17.86 18.58 738,049 +0.55(+3.03%)
Jun 10, 2015 18.00 18.29 17.94 18.04 233,182 +0.08(+0.44%)
Jun 09, 2015 17.93 18.01 17.68 17.96 308,431 +0.01(+0.08%)
Jun 08, 2015 18.00 18.00 17.86 17.94 467,357 -0.09(-0.52%)
Jun 05, 2015 18.11 18.08 17.96 18.04 242,367 -0.04(-0.24%)
Jun 04, 2015 18.14 18.29 18.04 18.08 135,617 -0.17(-0.91%)
Jun 03, 2015 18.19 18.38 18.14 18.24 160,863 +0.14(+0.75%)
Jun 02, 2015 17.99 18.32 17.99 18.11 120,763 +0.06(+0.32%)
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.