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 (%)
Dec 30, 2016 27.33 27.33 27.33 0 -0.48(-1.73%)
Dec 29, 2016 27.55 27.88 27.51 27.81 189,479 +0.33(+1.21%)
Dec 28, 2016 27.88 28.03 27.25 27.48 103,364 -0.41(-1.46%)
Dec 27, 2016 27.37 27.96 27.33 27.88 122,898 +0.52(+1.90%)
Dec 23, 2016 27.37 27.37 27.37 0 +0.00(+0.00%)
Dec 22, 2016 28.11 28.11 27.22 27.37 152,183 -0.70(-2.51%)
Dec 21, 2016 28.66 28.74 28.03 28.07 273,560 -0.70(-2.45%)
Dec 20, 2016 28.52 28.77 28.18 28.77 209,699 +0.41(+1.44%)
Dec 19, 2016 27.51 28.44 27.31 28.37 221,520 +1.04(+3.80%)
Dec 16, 2016 27.22 27.59 27.07 27.33 848,695 +0.15(+0.55%)
Dec 15, 2016 27.14 27.66 26.85 27.18 326,677 +0.04(+0.14%)
Dec 14, 2016 27.62 27.88 26.74 27.14 254,089 -0.48(-1.74%)
Dec 13, 2016 27.81 28.03 27.30 27.62 280,862 -0.19(-0.67%)
Dec 12, 2016 27.48 27.85 27.14 27.81 244,664 +0.19(+0.67%)
Dec 09, 2016 27.62 28.55 27.18 27.62 304,407 +0.00(+0.00%)
Dec 08, 2016 26.88 27.62 26.55 27.62 250,906 +0.78(+2.90%)
Dec 07, 2016 26.33 26.96 25.96 26.85 185,257 +0.59(+2.26%)
Dec 06, 2016 26.40 26.40 25.70 26.25 294,578 +0.00(+0.00%)
Dec 05, 2016 25.96 26.29 25.75 26.25 164,839 +0.48(+1.87%)
Dec 02, 2016 25.73 26.03 25.66 25.77 170,339 +0.07(+0.29%)
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.