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 30, 2019 14.95 14.97 14.66 14.79 140,581 -0.09(-0.58%)
Aug 29, 2019 15.04 15.27 14.87 14.88 177,120 -0.05(-0.35%)
Aug 28, 2019 14.62 14.97 14.53 14.93 247,517 +0.27(+1.82%)
Aug 27, 2019 15.07 15.07 14.64 14.66 223,129 -0.34(-2.24%)
Aug 26, 2019 15.36 15.37 14.90 15.00 260,698 -0.25(-1.64%)
Aug 23, 2019 15.48 15.60 15.24 15.25 348,024 -0.34(-2.15%)
Aug 22, 2019 15.38 15.66 15.31 15.58 150,105 +0.15(+1.00%)
Aug 21, 2019 15.63 15.77 15.41 15.43 274,988 +0.06(+0.39%)
Aug 20, 2019 15.46 15.56 15.24 15.37 314,339 -0.15(-0.94%)
Aug 19, 2019 15.55 15.83 15.47 15.51 262,041 +0.17(+1.12%)
Aug 16, 2019 15.28 15.45 15.11 15.34 329,652 +0.12(+0.79%)
Aug 15, 2019 15.35 15.51 15.21 15.22 280,959 -0.04(-0.28%)
Aug 14, 2019 15.39 15.43 15.14 15.27 521,403 -0.32(-2.04%)
Aug 13, 2019 15.29 15.90 15.29 15.58 197,050 +0.28(+1.80%)
Aug 12, 2019 15.19 15.51 15.10 15.31 362,834 +0.00(+0.00%)
Aug 09, 2019 15.38 15.42 15.02 15.31 327,791 -0.10(-0.67%)
Aug 08, 2019 15.25 15.42 15.02 15.41 428,049 +0.19(+1.24%)
Aug 07, 2019 14.95 15.32 14.88 15.22 508,964 +0.12(+0.80%)
Aug 06, 2019 15.14 15.26 14.70 15.10 332,474 +0.01(+0.06%)
Aug 05, 2019 14.86 15.32 14.81 15.09 498,315 +0.01(+0.06%)
Aug 02, 2019 15.76 15.76 14.98 15.08 754,304 -0.73(-4.62%)
Aug 01, 2019 16.90 17.66 15.76 15.82 1,006,154 -1.88(-10.64%)
Jul 31, 2019 17.95 18.10 17.66 17.70 372,291 -0.24(-1.34%)
Jul 30, 2019 17.77 18.32 17.72 17.94 298,320 +0.13(+0.72%)
Jul 29, 2019 17.95 18.05 17.78 17.81 269,921 -0.15(-0.86%)
Jul 26, 2019 17.86 17.97 17.58 17.97 291,512 +0.22(+1.26%)
Jul 25, 2019 17.84 17.97 17.64 17.74 375,607 -0.12(-0.67%)
Jul 24, 2019 17.66 17.96 17.61 17.86 196,000 +0.15(+0.83%)
Jul 23, 2019 17.64 17.73 17.47 17.72 107,630 +0.09(+0.54%)
Jul 22, 2019 17.83 17.83 17.49 17.62 181,240 -0.12(-0.68%)
Jul 19, 2019 17.74 18.04 17.73 17.74 213,837 -0.03(-0.19%)
Jul 18, 2019 18.04 18.11 17.52 17.78 182,486 -0.32(-1.76%)
Jul 17, 2019 18.53 18.53 18.09 18.09 300,855 -0.34(-1.87%)
Jul 16, 2019 17.80 18.49 17.65 18.44 359,438 +0.62(+3.47%)
Jul 15, 2019 17.86 17.86 17.45 17.82 299,795 -0.02(-0.10%)
Jul 12, 2019 17.70 17.93 17.61 17.84 276,745 +0.15(+0.88%)
Jul 11, 2019 17.79 17.79 17.49 17.68 197,070 -0.15(-0.82%)
Jul 10, 2019 17.65 17.91 17.53 17.83 316,209 +0.21(+1.22%)
Jul 09, 2019 17.78 17.92 17.42 17.61 312,998 -0.21(-1.21%)
Jul 08, 2019 17.79 17.90 17.66 17.83 364,325 -0.03(-0.19%)
Jul 05, 2019 17.84 17.94 17.65 17.86 247,363 -0.06(-0.33%)
Jul 03, 2019 18.03 18.06 17.78 17.92 121,334 -0.05(-0.28%)
Jul 02, 2019 17.97 18.12 17.84 17.97 175,219 -0.06(-0.33%)
Jul 01, 2019 18.07 18.45 17.62 18.03 426,129 +0.09(+0.47%)
Jun 28, 2019 17.55 17.99 17.55 17.95 510,803 +0.43(+2.43%)
Jun 27, 2019 17.31 17.55 17.30 17.52 312,757 +0.26(+1.53%)
Jun 26, 2019 17.26 17.58 17.21 17.26 282,387 +0.01(+0.05%)
Jun 25, 2019 17.21 17.55 17.16 17.25 358,204 +0.08(+0.45%)
Jun 24, 2019 17.20 17.33 17.12 17.17 272,320 +0.02(+0.10%)
Jun 21, 2019 17.32 17.38 17.09 17.15 528,288 -0.24(-1.37%)
Jun 20, 2019 17.96 18.11 17.27 17.39 512,851 -0.49(-2.76%)
Jun 19, 2019 17.55 17.94 17.38 17.89 300,605 +0.25(+1.40%)
Jun 18, 2019 17.74 18.01 17.55 17.64 306,770 +0.03(+0.15%)
Jun 17, 2019 17.88 17.94 17.51 17.61 265,452 -0.26(-1.48%)
Jun 14, 2019 17.92 18.07 17.86 17.88 151,727 -0.03(-0.19%)
Jun 13, 2019 17.88 18.11 17.71 17.91 220,882 +0.08(+0.43%)
Jun 12, 2019 17.75 18.12 17.69 17.84 302,136 +0.02(+0.10%)
Jun 11, 2019 17.96 18.08 17.71 17.82 429,466 -0.03(-0.19%)
Jun 10, 2019 17.80 17.99 17.74 17.85 193,147 +0.03(+0.19%)
Jun 07, 2019 17.96 18.05 17.78 17.82 409,182 -0.09(-0.52%)
Jun 06, 2019 18.00 18.22 17.75 17.91 441,517 -0.22(-1.22%)
Jun 05, 2019 18.39 18.51 17.93 18.13 193,183 -0.14(-0.75%)
Jun 04, 2019 18.01 18.28 17.93 18.27 219,938 +0.48(+2.68%)
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.