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, 2017 22.74 22.93 22.63 22.85 351,611 +0.19(+0.82%)
Mar 30, 2017 22.55 22.82 22.52 22.66 362,846 +0.15(+0.66%)
Mar 29, 2017 22.37 22.74 22.31 22.52 332,569 +0.15(+0.67%)
Mar 28, 2017 22.37 22.48 22.16 22.37 266,735 -0.04(-0.17%)
Mar 27, 2017 21.84 22.63 21.84 22.40 446,440 +0.22(+1.01%)
Mar 24, 2017 22.48 22.52 22.03 22.18 313,578 -0.34(-1.49%)
Mar 23, 2017 22.07 22.55 22.07 22.52 215,060 +0.45(+2.03%)
Mar 22, 2017 22.07 22.25 21.88 22.07 264,151 +0.11(+0.51%)
Mar 21, 2017 22.85 22.85 21.92 21.96 472,714 -0.75(-3.28%)
Mar 20, 2017 23.45 23.45 22.70 22.70 308,174 -0.75(-3.18%)
Mar 17, 2017 23.22 23.48 22.96 23.45 1,031,667 +0.34(+1.45%)
Mar 16, 2017 23.22 23.52 22.93 23.11 536,421 -0.04(-0.16%)
Mar 15, 2017 22.78 23.37 22.59 23.15 628,465 +0.63(+2.81%)
Mar 14, 2017 22.25 22.59 22.11 22.52 504,274 +0.89(+4.14%)
Mar 13, 2017 21.70 21.70 21.29 21.62 228,520 +0.00(+0.00%)
Mar 10, 2017 21.58 21.84 21.55 21.62 210,653 +0.15(+0.69%)
Mar 09, 2017 21.73 21.96 21.40 21.47 206,666 -0.30(-1.37%)
Mar 08, 2017 21.17 21.96 21.14 21.77 415,681 +0.63(+3.00%)
Mar 07, 2017 21.25 21.47 21.06 21.14 651,963 -0.04(-0.18%)
Mar 06, 2017 21.58 21.62 21.12 21.17 199,268 -0.56(-2.57%)
Mar 03, 2017 21.92 22.14 21.49 21.73 325,597 -0.11(-0.51%)
Mar 02, 2017 22.07 22.10 21.62 21.84 232,669 -0.26(-1.18%)
Mar 01, 2017 21.62 22.11 21.58 22.11 323,869 +0.67(+3.13%)
Feb 28, 2017 21.84 21.84 21.32 21.43 233,212 -0.37(-1.71%)
Feb 27, 2017 21.21 21.88 21.21 21.81 251,605 +0.60(+2.81%)
Feb 24, 2017 20.95 21.40 20.91 21.21 399,046 +0.15(+0.71%)
Feb 23, 2017 21.47 21.47 20.88 21.06 185,997 -0.41(-1.91%)
Feb 22, 2017 21.51 21.70 21.29 21.47 216,867 +0.11(+0.52%)
Feb 21, 2017 20.95 21.47 20.95 21.36 259,461 +0.60(+2.87%)
Feb 17, 2017 20.76 20.76 20.76 0 -0.52(-2.45%)
Feb 16, 2017 21.14 21.49 21.02 21.29 341,836 +0.22(+1.06%)
Feb 15, 2017 21.29 21.43 20.99 21.06 626,712 -0.30(-1.40%)
Feb 14, 2017 21.43 21.62 21.21 21.36 187,918 -0.19(-0.87%)
Feb 13, 2017 21.88 21.92 21.47 21.55 215,825 -0.22(-1.03%)
Feb 10, 2017 21.66 21.84 21.43 21.77 272,482 +0.30(+1.39%)
Feb 09, 2017 21.47 21.66 21.32 21.47 363,246 +0.07(+0.35%)
Feb 08, 2017 21.58 21.62 21.29 21.40 349,599 -0.11(-0.52%)
Feb 07, 2017 21.70 21.73 21.25 21.51 326,949 -0.11(-0.52%)
Feb 06, 2017 21.06 21.77 21.06 21.62 629,267 +0.45(+2.11%)
Feb 03, 2017 21.10 21.40 20.99 21.17 345,158 +0.15(+0.71%)
Feb 02, 2017 21.29 21.43 20.95 21.02 382,174 -0.22(-1.05%)
Feb 01, 2017 21.66 21.92 21.21 21.25 339,373 -0.45(-2.06%)
Jan 31, 2017 21.47 21.92 21.36 21.70 511,757 +0.19(+0.87%)
Jan 30, 2017 21.40 21.66 21.16 21.51 884,203 -0.11(-0.52%)
Jan 27, 2017 21.84 21.88 21.47 21.62 966,179 -0.37(-1.70%)
Jan 26, 2017 22.70 23.26 21.34 21.99 2,035,992 -3.13(-12.46%)
Jan 25, 2017 24.90 25.29 24.68 25.13 500,726 +0.41(+1.66%)
Jan 24, 2017 24.34 24.79 24.19 24.72 268,965 +0.60(+2.47%)
Jan 23, 2017 24.12 24.27 23.93 24.12 331,029 +0.04(+0.15%)
Jan 20, 2017 23.97 24.30 23.89 24.08 366,176 +0.15(+0.62%)
Jan 19, 2017 23.86 24.06 23.67 23.93 543,819 +0.07(+0.31%)
Jan 18, 2017 23.82 23.97 23.63 23.86 382,842 +0.04(+0.16%)
Jan 17, 2017 23.48 24.12 23.48 23.82 326,001 +0.19(+0.79%)
Jan 13, 2017 23.63 23.63 23.63 0 +0.41(+1.77%)
Jan 12, 2017 23.11 23.34 22.65 23.22 436,036 -0.07(-0.32%)
Jan 11, 2017 23.93 24.60 23.15 23.30 768,498 -2.76(-10.59%)
Jan 10, 2017 26.02 26.54 25.91 26.06 183,592 +0.19(+0.72%)
Jan 09, 2017 26.09 26.24 25.83 25.87 211,095 -0.22(-0.86%)
Jan 06, 2017 26.77 26.80 26.06 26.09 298,307 -0.57(-2.13%)
Jan 05, 2017 27.59 27.59 26.62 26.66 298,544 -1.08(-3.88%)
Jan 04, 2017 27.77 28.00 27.62 27.74 198,668 +0.11(+0.40%)
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.