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%)
Dec 01, 2016 25.73 26.03 25.47 25.70 164,975 +0.11(+0.44%)
Nov 30, 2016 26.22 26.29 25.55 25.59 135,183 -0.41(-1.57%)
Nov 29, 2016 25.88 26.25 25.77 25.99 238,951 +0.04(+0.14%)
Nov 28, 2016 26.22 26.29 25.90 25.96 127,793 -0.41(-1.55%)
Nov 25, 2016 26.14 26.48 26.14 26.36 59,469 +0.22(+0.85%)
Nov 23, 2016 26.14 26.14 26.14 0 -0.19(-0.70%)
Nov 22, 2016 25.77 26.40 25.70 26.33 188,455 +0.59(+2.31%)
Nov 21, 2016 25.59 25.77 25.25 25.73 282,597 +0.26(+1.02%)
Nov 18, 2016 25.59 25.77 25.25 25.47 291,188 -0.11(-0.43%)
Nov 17, 2016 25.25 25.99 25.33 25.59 269,681 +0.33(+1.32%)
Nov 16, 2016 25.18 25.47 25.03 25.25 136,745 +0.07(+0.29%)
Nov 15, 2016 25.51 25.59 25.03 25.18 249,875 -0.33(-1.31%)
Nov 14, 2016 25.10 25.73 25.10 25.51 307,834 +0.74(+2.99%)
Nov 11, 2016 23.92 25.10 23.73 24.77 340,877 +0.93(+3.89%)
Nov 10, 2016 23.77 24.32 23.62 23.84 404,646 +0.41(+1.74%)
Nov 09, 2016 22.17 23.47 21.99 23.43 238,812 +1.11(+4.98%)
Nov 08, 2016 22.36 22.58 22.21 22.32 185,824 -0.11(-0.50%)
Nov 07, 2016 22.62 22.79 22.29 22.43 195,525 +0.19(+0.83%)
Nov 04, 2016 22.14 22.88 22.10 22.25 226,832 +0.11(+0.50%)
Nov 03, 2016 22.36 22.40 21.95 22.14 396,716 -0.15(-0.67%)
Nov 02, 2016 22.36 22.66 22.21 22.29 243,628 +0.00(+0.00%)
Nov 01, 2016 22.92 22.95 22.29 22.29 267,435 -0.48(-2.12%)
Oct 31, 2016 22.88 23.18 22.55 22.77 439,527 -0.15(-0.65%)
Oct 28, 2016 22.36 23.35 22.34 22.92 643,178 +0.70(+3.17%)
Oct 27, 2016 22.92 22.92 22.03 22.21 361,415 -0.48(-2.12%)
Oct 26, 2016 22.80 23.36 22.55 22.69 541,051 +0.19(+0.82%)
Oct 25, 2016 22.84 22.92 22.25 22.51 342,362 -0.41(-1.78%)
Oct 24, 2016 22.92 23.14 22.58 22.92 385,819 +0.26(+1.15%)
Oct 21, 2016 22.99 23.06 22.62 22.66 227,910 -0.63(-2.71%)
Oct 20, 2016 23.47 23.55 22.77 23.29 479,680 -0.33(-1.41%)
Oct 19, 2016 23.66 24.07 23.32 23.62 410,616 -0.04(-0.16%)
Oct 18, 2016 22.17 23.84 21.66 23.66 726,036 +1.37(+6.16%)
Oct 17, 2016 22.03 22.69 21.99 22.29 363,669 +0.29(+1.31%)
Oct 14, 2016 22.24 22.34 21.94 22.00 531,320 -0.22(-1.00%)
Oct 13, 2016 22.30 22.41 22.15 22.22 207,586 -0.21(-0.93%)
Oct 12, 2016 22.25 22.74 21.97 22.43 293,582 +0.27(+1.24%)
Oct 11, 2016 22.69 22.69 21.93 22.15 702,912 -0.56(-2.45%)
Oct 10, 2016 22.43 22.72 22.43 22.71 204,209 +0.22(+0.99%)
Oct 07, 2016 22.63 22.98 22.33 22.49 355,560 -0.08(-0.36%)
Oct 06, 2016 22.38 22.70 22.21 22.57 260,492 +0.28(+1.26%)
Oct 05, 2016 22.32 22.58 22.19 22.29 263,480 +0.01(+0.07%)
Oct 04, 2016 22.37 22.54 22.04 22.27 416,481 -0.09(-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.