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 (%)
Aug 31, 2016 24.69 24.81 24.49 24.67 116,968 -0.07(-0.30%)
Aug 30, 2016 24.50 24.76 24.42 24.75 130,679 +0.20(+0.81%)
Aug 29, 2016 24.76 24.77 24.52 24.55 95,069 -0.18(-0.75%)
Aug 26, 2016 25.12 25.19 24.59 24.73 235,356 -0.25(-1.00%)
Aug 25, 2016 24.69 25.07 24.64 24.98 309,507 +0.26(+1.04%)
Aug 24, 2016 25.40 25.45 24.57 24.73 226,155 -0.85(-3.32%)
Aug 23, 2016 25.37 25.74 25.25 25.57 133,735 +0.41(+1.61%)
Aug 22, 2016 25.12 25.27 25.04 25.17 127,714 -0.18(-0.70%)
Aug 19, 2016 25.32 25.52 25.07 25.35 147,525 -0.09(-0.35%)
Aug 18, 2016 25.25 25.46 25.00 25.43 127,458 +0.24(+0.94%)
Aug 17, 2016 25.57 25.57 25.09 25.20 106,043 -0.40(-1.56%)
Aug 16, 2016 25.52 25.78 25.34 25.60 237,912 +0.06(+0.23%)
Aug 15, 2016 25.06 25.66 25.02 25.54 260,191 +0.58(+2.33%)
Aug 12, 2016 25.08 25.24 24.73 24.95 151,693 -0.17(-0.68%)
Aug 11, 2016 25.25 25.40 25.04 25.12 224,232 -0.07(-0.29%)
Aug 10, 2016 25.71 25.80 25.15 25.20 234,305 -0.53(-2.06%)
Aug 09, 2016 25.47 25.74 25.45 25.73 176,193 +0.14(+0.55%)
Aug 08, 2016 25.69 25.78 25.44 25.59 112,529 -0.10(-0.40%)
Aug 05, 2016 25.83 25.89 25.65 25.69 112,270 +0.10(+0.37%)
Aug 04, 2016 25.49 25.81 25.26 25.60 136,135 +0.20(+0.78%)
Aug 03, 2016 25.47 25.49 24.93 25.40 148,661 -0.13(-0.52%)
Aug 02, 2016 25.41 25.77 25.18 25.53 354,596 +0.09(+0.35%)
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.