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 (%)
Sep 30, 2020 12.28 12.57 12.13 12.18 503,897 -0.04(-0.37%)
Sep 29, 2020 12.37 12.67 12.17 12.22 473,618 -0.15(-1.24%)
Sep 28, 2020 12.40 12.73 12.36 12.38 406,403 +0.14(+1.18%)
Sep 25, 2020 12.23 12.47 12.16 12.23 323,498 -0.11(-0.87%)
Sep 24, 2020 12.51 12.59 12.15 12.34 317,213 -0.17(-1.37%)
Sep 23, 2020 13.15 13.46 12.48 12.51 345,569 -0.51(-3.94%)
Sep 22, 2020 13.04 13.14 12.78 13.03 434,558 +0.13(+0.98%)
Sep 21, 2020 13.57 13.57 12.74 12.90 420,449 -0.80(-5.84%)
Sep 18, 2020 13.91 13.91 13.43 13.70 1,088,221 -0.21(-1.49%)
Sep 17, 2020 12.94 13.97 12.77 13.91 726,503 +1.07(+8.34%)
Sep 16, 2020 12.72 13.16 12.49 12.84 439,679 +0.37(+2.96%)
Sep 15, 2020 12.43 12.83 12.31 12.47 301,037 +0.10(+0.80%)
Sep 14, 2020 12.71 12.89 12.33 12.37 483,145 -0.28(-2.21%)
Sep 11, 2020 12.69 13.03 12.55 12.65 297,373 +0.03(+0.21%)
Sep 10, 2020 12.90 13.11 12.60 12.62 435,341 -0.06(-0.50%)
Sep 09, 2020 13.21 13.22 12.60 12.68 282,305 -0.49(-3.69%)
Sep 08, 2020 12.92 13.53 12.87 13.17 298,614 +0.12(+0.90%)
Sep 04, 2020 13.25 13.27 12.90 13.05 226,782 +0.02(+0.14%)
Sep 03, 2020 13.38 13.50 12.94 13.03 271,019 -0.27(-2.03%)
Sep 02, 2020 13.33 13.47 13.06 13.30 278,473 +0.01(+0.07%)
Sep 01, 2020 12.83 13.38 12.76 13.30 237,365 +0.49(+3.79%)
Aug 31, 2020 13.00 13.00 12.55 12.81 429,883 -0.23(-1.79%)
Aug 28, 2020 13.40 13.40 12.84 13.04 321,497 -0.20(-1.49%)
Aug 27, 2020 13.28 13.53 13.09 13.24 259,460 +0.05(+0.41%)
Aug 26, 2020 12.88 13.28 12.77 13.19 639,276 +0.31(+2.45%)
Aug 25, 2020 13.12 13.21 12.75 12.87 365,111 -0.22(-1.65%)
Aug 24, 2020 13.17 13.51 12.92 13.09 400,026 +0.14(+1.11%)
Aug 21, 2020 13.16 13.56 12.86 12.94 1,692,973 -0.38(-2.84%)
Aug 20, 2020 12.42 13.35 12.39 13.32 669,411 +0.74(+5.86%)
Aug 19, 2020 12.33 12.72 12.30 12.58 454,062 +0.20(+1.60%)
Aug 18, 2020 12.36 12.57 11.86 12.39 694,396 +0.02(+0.15%)
Aug 17, 2020 11.82 12.39 11.82 12.37 357,321 +0.52(+4.40%)
Aug 14, 2020 11.55 11.88 11.38 11.85 367,520 +0.22(+1.94%)
Aug 13, 2020 11.59 11.91 11.45 11.62 225,665 -0.04(-0.39%)
Aug 12, 2020 12.02 12.03 11.22 11.67 444,234 -0.22(-1.89%)
Aug 11, 2020 12.18 12.23 11.70 11.89 394,139 -0.06(-0.53%)
Aug 10, 2020 11.72 12.25 11.72 11.95 462,457 +0.30(+2.55%)
Aug 07, 2020 11.48 11.69 11.37 11.66 384,862 +0.19(+1.65%)
Aug 06, 2020 11.93 12.06 11.29 11.47 414,340 -0.41(-3.48%)
Aug 05, 2020 11.93 12.58 11.15 11.88 1,098,277 -0.61(-4.90%)
Aug 04, 2020 10.95 12.51 10.88 12.49 867,496 +1.47(+13.29%)
Aug 03, 2020 10.75 11.11 10.61 11.03 276,816 +0.38(+3.55%)
Jul 31, 2020 10.88 10.97 10.50 10.65 398,647 -0.40(-3.66%)
Jul 30, 2020 10.63 11.07 10.46 11.06 306,488 +0.28(+2.59%)
Jul 29, 2020 10.61 10.97 10.61 10.78 201,036 +0.16(+1.53%)
Jul 28, 2020 10.51 10.84 10.51 10.61 297,635 +0.10(+0.94%)
Jul 27, 2020 10.51 10.68 10.37 10.52 343,968 -0.02(-0.17%)
Jul 24, 2020 10.70 10.90 10.43 10.53 337,616 -0.21(-1.93%)
Jul 23, 2020 10.97 11.00 10.72 10.74 291,001 -0.20(-1.81%)
Jul 22, 2020 10.92 11.06 10.76 10.94 183,420 -0.10(-0.90%)
Jul 21, 2020 10.51 11.33 10.42 11.04 748,820 +0.73(+7.07%)
Jul 20, 2020 10.76 10.77 10.09 10.31 192,382 -0.51(-4.74%)
Jul 17, 2020 11.02 11.12 10.61 10.82 204,104 -0.19(-1.72%)
Jul 16, 2020 10.70 11.03 10.63 11.01 335,851 +0.35(+3.29%)
Jul 15, 2020 10.43 10.78 10.42 10.66 177,813 +0.55(+5.43%)
Jul 14, 2020 10.00 10.17 9.850 10.11 701,645 +0.12(+1.17%)
Jul 13, 2020 10.00 10.19 9.841 9.994 190,440 +0.08(+0.82%)
Jul 10, 2020 9.778 9.994 9.688 9.913 195,432 +0.18(+1.85%)
Jul 09, 2020 10.37 10.37 9.616 9.733 247,438 -0.70(-6.72%)
Jul 08, 2020 10.26 10.45 10.17 10.43 139,861 +0.11(+1.05%)
Jul 07, 2020 10.46 10.49 10.22 10.33 224,328 -0.28(-2.63%)
Jul 06, 2020 10.35 10.61 10.15 10.61 287,543 +0.45(+4.43%)
Jul 02, 2020 10.60 10.62 10.11 10.16 231,340 -0.20(-1.91%)
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.