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, 2020 9.316 9.861 8.779 8.990 472,400 -0.51(-5.37%)
Mar 30, 2020 9.940 9.940 8.929 9.500 422,386 -0.42(-4.26%)
Mar 27, 2020 10.34 10.74 9.914 9.923 369,348 -0.74(-6.93%)
Mar 26, 2020 10.26 11.14 10.19 10.66 394,297 +0.44(+4.30%)
Mar 25, 2020 10.32 10.87 10.03 10.22 496,835 -0.10(-0.94%)
Mar 24, 2020 9.711 10.32 9.711 10.32 435,813 +0.97(+10.35%)
Mar 23, 2020 9.738 9.799 8.533 9.351 671,155 -0.50(-5.09%)
Mar 20, 2020 10.36 10.51 9.333 9.852 746,086 -0.48(-4.60%)
Mar 19, 2020 8.849 10.71 8.665 10.33 494,913 +1.56(+17.75%)
Mar 18, 2020 8.929 9.184 8.181 8.770 373,657 -0.59(-6.30%)
Mar 17, 2020 9.078 9.623 8.559 9.360 539,077 +0.34(+3.80%)
Mar 16, 2020 9.166 9.764 8.841 9.016 412,216 -1.22(-11.94%)
Mar 13, 2020 9.905 10.27 9.597 10.24 625,471 +0.99(+10.65%)
Mar 12, 2020 9.632 9.887 9.157 9.254 338,767 -0.94(-9.23%)
Mar 11, 2020 10.24 10.56 10.03 10.20 325,431 -0.28(-2.69%)
Mar 10, 2020 11.14 11.14 10.23 10.48 356,681 -0.43(-3.95%)
Mar 09, 2020 11.09 11.34 10.69 10.91 445,385 -0.80(-6.84%)
Mar 06, 2020 11.44 11.76 11.29 11.71 344,225 +0.02(+0.15%)
Mar 05, 2020 11.80 11.88 11.56 11.69 430,494 -0.34(-2.85%)
Mar 04, 2020 11.75 12.04 11.52 12.03 327,142 +0.41(+3.56%)
Mar 03, 2020 11.73 11.88 11.38 11.62 413,139 -0.11(-0.90%)
Mar 02, 2020 11.67 11.73 11.27 11.73 317,485 +0.11(+0.98%)
Feb 28, 2020 11.46 11.80 11.44 11.61 427,439 -0.13(-1.12%)
Feb 27, 2020 11.58 12.02 11.51 11.74 488,413 -0.09(-0.74%)
Feb 26, 2020 11.79 12.06 11.63 11.83 348,789 +0.07(+0.60%)
Feb 25, 2020 12.52 12.52 11.61 11.76 314,829 -0.76(-6.04%)
Feb 24, 2020 12.52 12.76 12.27 12.52 414,170 -0.33(-2.60%)
Feb 21, 2020 12.95 13.00 12.67 12.85 213,719 -0.11(-0.81%)
Feb 20, 2020 12.92 13.01 12.71 12.96 233,021 +0.10(+0.75%)
Feb 19, 2020 13.14 13.22 12.84 12.86 296,585 -0.15(-1.15%)
Feb 18, 2020 12.83 13.21 12.79 13.01 299,770 +0.20(+1.58%)
Feb 14, 2020 12.93 12.93 12.67 12.81 468,705 -0.09(-0.68%)
Feb 13, 2020 12.84 12.98 12.71 12.90 286,544 +0.09(+0.69%)
Feb 12, 2020 12.68 12.85 12.58 12.81 348,973 +0.13(+1.04%)
Feb 11, 2020 12.83 12.93 12.50 12.68 510,025 -0.07(-0.55%)
Feb 10, 2020 12.71 12.97 12.56 12.75 464,808 -0.01(-0.07%)
Feb 07, 2020 12.82 12.94 12.57 12.76 480,528 -0.07(-0.55%)
Feb 06, 2020 13.17 13.27 12.68 12.83 597,894 -0.42(-3.19%)
Feb 05, 2020 13.52 13.85 12.45 13.25 696,688 -0.69(-4.92%)
Feb 04, 2020 14.32 14.36 13.92 13.93 283,074 -0.24(-1.68%)
Feb 03, 2020 14.21 14.47 14.09 14.17 357,803 -0.04(-0.25%)
Jan 31, 2020 14.59 14.59 14.16 14.21 331,720 -0.40(-2.77%)
Jan 30, 2020 14.95 15.07 14.47 14.61 395,017 -0.37(-2.47%)
Jan 29, 2020 15.32 15.42 14.95 14.98 326,082 -0.38(-2.46%)
Jan 28, 2020 15.54 15.61 15.32 15.36 282,349 -0.04(-0.23%)
Jan 27, 2020 15.39 15.76 15.33 15.39 348,372 -0.21(-1.35%)
Jan 24, 2020 15.86 15.90 15.58 15.61 313,758 -0.25(-1.55%)
Jan 23, 2020 15.82 15.94 15.58 15.85 350,293 +0.06(+0.39%)
Jan 22, 2020 15.57 15.85 15.51 15.79 360,591 +0.29(+1.87%)
Jan 21, 2020 15.74 15.77 15.45 15.50 314,339 -0.28(-1.78%)
Jan 17, 2020 16.06 16.08 15.76 15.78 307,506 -0.22(-1.37%)
Jan 16, 2020 15.89 16.08 15.86 16.00 206,070 +0.24(+1.51%)
Jan 15, 2020 15.54 15.82 15.47 15.76 377,524 +0.24(+1.53%)
Jan 14, 2020 15.31 15.58 14.92 15.53 651,071 -0.18(-1.12%)
Jan 13, 2020 15.50 15.73 15.50 15.70 129,144 +0.20(+1.31%)
Jan 10, 2020 15.56 15.56 15.33 15.50 355,593 -0.05(-0.34%)
Jan 09, 2020 15.97 16.02 15.53 15.55 337,510 -0.49(-3.07%)
Jan 08, 2020 16.20 16.30 16.01 16.04 218,318 -0.01(-0.05%)
Jan 07, 2020 16.27 16.31 16.00 16.05 328,306 -0.19(-1.18%)
Jan 06, 2020 15.99 16.39 15.92 16.25 231,442 +0.14(+0.86%)
Jan 03, 2020 15.98 16.18 15.85 16.11 292,531 -0.05(-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.