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 (%)
Apr 30, 2015 17.53 17.55 17.18 17.40 396,052 -0.21(-1.18%)
Apr 29, 2015 17.78 17.78 17.38 17.60 245,050 -0.22(-1.21%)
Apr 28, 2015 17.78 18.01 17.60 17.82 221,100 +0.05(+0.28%)
Apr 27, 2015 18.29 18.29 17.67 17.77 280,178 -0.43(-2.37%)
Apr 24, 2015 16.76 18.40 16.76 18.20 1,037,535 -0.76(-4.02%)
Apr 23, 2015 18.65 19.00 18.58 18.96 273,924 +0.32(+1.70%)
Apr 22, 2015 18.43 18.70 18.27 18.65 204,590 +0.11(+0.62%)
Apr 21, 2015 18.57 18.68 18.32 18.53 227,312 -0.04(-0.19%)
Apr 20, 2015 18.00 18.60 17.94 18.57 399,859 +0.64(+3.57%)
Apr 17, 2015 18.04 18.11 17.89 17.93 209,504 -0.26(-1.42%)
Apr 16, 2015 18.37 18.37 18.06 18.19 174,502 -0.19(-1.02%)
Apr 15, 2015 18.29 18.42 18.15 18.37 378,739 -0.04(-0.23%)
Apr 14, 2015 18.55 18.76 17.24 18.42 680,657 -0.61(-3.21%)
Apr 13, 2015 19.39 19.39 19.00 19.03 150,252 -0.34(-1.78%)
Apr 10, 2015 19.33 19.68 19.13 19.37 173,795 +0.01(+0.07%)
Apr 09, 2015 19.97 20.00 19.33 19.36 181,078 -0.59(-2.95%)
Apr 08, 2015 19.63 19.98 19.40 19.95 180,990 +0.29(+1.50%)
Apr 07, 2015 19.95 20.10 19.64 19.65 203,453 -0.29(-1.47%)
Apr 06, 2015 19.84 20.13 19.84 19.94 189,693 +0.03(+0.14%)
Apr 02, 2015 19.92 19.92 19.92 19.92 303,307 +0.04(+0.18%)
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.