Indicators

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.72	24.72	24.15	24.19	471,673	-0.38(-1.54%)
Jul 28, 2017	24.42	24.91	24.42	24.57	464,545	+0.19(+0.77%)
Jul 27, 2017	22.30	25.00	21.70	24.38	719,474	+1.13(+4.87%)
Jul 26, 2017	23.59	23.63	23.17	23.25	345,913	-0.26(-1.12%)
Jul 25, 2017	23.29	23.78	23.17	23.51	404,652	+0.30(+1.30%)
Jul 24, 2017	23.44	23.66	23.10	23.21	377,032	-0.34(-1.44%)
Jul 21, 2017	23.74	23.81	23.25	23.55	368,186	-0.19(-0.79%)
Jul 20, 2017	23.47	23.74	23.04	23.74	471,205	+0.19(+0.80%)
Jul 19, 2017	23.17	23.59	22.95	23.55	519,822	+0.49(+2.13%)
Jul 18, 2017	22.00	23.21	21.81	23.06	1,392,764	+0.08(+0.33%)
Jul 17, 2017	23.06	23.44	22.87	22.98	462,061	-0.11(-0.49%)
Jul 14, 2017	23.02	23.13	22.72	23.10	652,328	+0.15(+0.66%)
Jul 13, 2017	23.02	23.13	22.80	22.95	660,457	+0.00(+0.00%)
Jul 12, 2017	23.02	23.36	22.87	22.95	242,470	+0.04(+0.17%)
Jul 11, 2017	22.46	22.95	22.38	22.91	383,224	+0.45(+2.02%)
Jul 10, 2017	22.49	22.53	22.04	22.46	654,885	-0.19(-0.83%)
Jul 07, 2017	23.51	23.51	22.29	22.64	838,414	-0.88(-3.72%)
Jul 06, 2017	23.89	23.95	23.48	23.52	379,289	-0.41(-1.72%)
Jul 05, 2017	24.27	24.27	23.59	23.93	302,509	-0.34(-1.39%)

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.